DoubleDragon Properties Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	6.820	7.000	6.820	6.870	6.453	65,500
2023-02-07	6.930	7.000	6.750	6.850	6.434	156,200
2023-02-06	6.960	7.040	6.850	6.850	6.434	206,300
2023-02-03	7.010	7.090	6.960	6.960	6.537	143,600
2023-02-02	6.920	7.100	6.920	6.950	6.528	95,600
2023-02-01	7.000	7.000	6.880	6.900	6.481	81,800
2023-01-31	7.100	7.100	6.750	6.890	6.472	198,800
2023-01-30	7.350	7.400	7.000	7.100	6.669	264,500
2023-01-27	7.430	7.430	7.300	7.350	6.904	130,500
2023-01-26	7.300	7.450	7.250	7.440	6.988	371,300
2023-01-25	7.320	7.320	7.220	7.300	6.857	119,800
2023-01-24	7.100	7.320	7.090	7.320	6.876	480,300
2023-01-23	7.090	7.090	7.050	7.090	6.659	54,900
2023-01-20	7.100	7.100	7.010	7.090	6.659	26,600
2023-01-19	7.100	7.130	7.070	7.090	6.659	64,100
2023-01-18	7.000	7.110	7.000	7.100	6.669	38,700
2023-01-17	7.100	7.110	6.950	7.090	6.659	269,700
2023-01-16	7.140	7.140	7.080	7.100	6.669	257,200
2023-01-13	7.170	7.190	7.110	7.140	6.706	121,900
2023-01-12	7.130	7.280	7.100	7.170	6.735	264,300
2023-01-11	7.080	7.350	7.080	7.280	6.838	373,500
2023-01-10	6.700	7.070	6.640	7.070	6.641	760,400
2023-01-09	6.700	6.720	6.660	6.720	6.312	324,800
2023-01-06	6.700	6.700	6.600	6.700	6.293	23,800
2023-01-05	6.610	6.700	6.610	6.700	6.293	124,000
2023-01-04	6.720	6.720	6.560	6.600	6.199	175,700
2023-01-03	6.700	6.720	6.700	6.720	6.312	48,300
2022-12-29	6.740	6.750	6.520	6.720	6.312	301,300
2022-12-28	6.600	6.740	6.600	6.700	6.293	91,100
2022-12-27	6.770	6.770	6.530	6.580	6.180	40,100
2022-12-23	6.540	6.770	6.540	6.770	6.359	35,600
2022-12-22	6.610	6.780	6.550	6.550	6.152	234,900
2022-12-21	6.800	6.800	6.520	6.600	6.199	196,400
2022-12-20	6.970	6.970	6.520	6.800	6.387	407,400
2022-12-19	6.970	6.970	6.800	6.960	6.537	130,500
2022-12-16	6.970	6.970	6.800	6.970	6.547	201,500
2022-12-15	6.900	6.990	6.800	6.900	6.481	76,300
2022-12-14	6.900	6.900	6.610	6.900	6.481	232,800
2022-12-13	6.770	6.870	6.700	6.870	6.453	104,000
2022-12-12	6.700	6.770	6.520	6.770	6.359	119,200
2022-12-09	6.660	6.770	6.550	6.770	6.359	283,000
2022-12-07	6.700	6.780	6.420	6.660	6.256	267,100
2022-12-06	6.820	6.820	6.600	6.610	6.209	547,600
2022-12-05	6.820	6.900	6.800	6.810	6.396	25,900
2022-12-02	6.820	6.890	6.750	6.840	6.425	198,000
2022-12-01	7.000	7.000	6.780	6.820	6.406	230,900
2022-11-29	6.790	6.980	6.780	6.980	6.556	268,200
2022-11-28	6.940	6.950	6.720	6.950	6.528	223,100
2022-11-25	6.800	6.950	6.680	6.950	6.528	221,200
2022-11-24	6.920	6.920	6.800	6.800	6.387	59,600
2022-11-23	6.670	6.950	6.670	6.920	6.500	64,700
2022-11-22	6.910	6.990	6.500	6.670	6.265	621,000
2022-11-21	7.100	7.100	6.890	6.920	6.500	157,000
2022-11-18	7.090	7.100	6.900	7.100	6.669	175,300
2022-11-17	6.970	7.100	6.900	7.060	6.631	447,100
2022-11-16	6.910	6.980	6.810	6.980	6.556	113,100
2022-11-15	6.940	6.980	6.770	6.810	6.396	98,200
2022-11-14	6.830	6.940	6.680	6.940	6.519	180,100
2022-11-11	7.080	7.080	6.750	7.080	6.650	78,300
2022-11-10	6.950	7.100	6.700	7.100	6.669	200,800

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-05	0.2648 PHP
2023-06-05	0.2624 PHP
2022-10-11	0.2324 PHP
2021-08-18	0.2002 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.