DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	7.300	7.450	6.920	6.950	6.528	976,800
2022-11-08	6.280	7.300	6.280	7.300	6.857	855,400
2022-11-07	6.060	6.280	6.000	6.280	5.899	207,500
2022-11-04	5.730	6.000	5.680	6.000	5.636	433,700
2022-11-03	5.880	5.880	5.650	5.660	5.316	124,600
2022-11-02	5.630	5.710	5.630	5.680	5.335	143,000
2022-10-28	5.800	5.890	5.600	5.630	5.288	150,800
2022-10-27	5.730	5.800	5.700	5.720	5.373	93,700
2022-10-26	5.650	5.700	5.500	5.700	5.354	240,700
2022-10-25	5.650	5.710	5.580	5.600	5.260	117,800
2022-10-24	5.840	5.900	5.600	5.650	5.307	129,000
2022-10-21	5.890	6.000	5.840	5.840	5.485	197,300
2022-10-20	5.970	6.000	5.890	5.890	5.532	304,100
2022-10-19	6.020	6.080	6.000	6.000	5.636	28,500
2022-10-18	6.050	6.090	5.950	5.970	5.607	107,300
2022-10-17	5.960	6.050	5.900	5.950	5.589	52,600
2022-10-14	6.090	6.090	5.910	5.960	5.598	997,400
2022-10-13	6.050	6.050	6.000	6.040	5.673	64,000
2022-10-12	6.100	6.100	6.050	6.070	5.701	71,600
2022-10-11	6.010	6.130	6.000	6.100	5.730	113,400
2022-10-10	6.210	6.350	6.200	6.220	5.624	195,900
2022-10-07	6.350	6.350	6.200	6.210	5.615	173,300
2022-10-06	6.340	6.390	6.300	6.330	5.723	52,700
2022-10-05	6.340	6.490	6.300	6.340	5.732	188,500
2022-10-04	6.270	6.360	6.210	6.290	5.687	70,200
2022-10-03	6.480	6.480	6.000	6.350	5.741	468,400
2022-09-30	6.490	6.530	6.400	6.480	5.859	429,800
2022-09-29	6.500	6.590	6.400	6.490	5.868	195,700
2022-09-28	6.710	6.710	6.150	6.490	5.868	418,500
2022-09-27	7.100	7.100	6.700	6.710	6.067	2,888,900
2022-09-23	7.000	7.100	6.960	6.990	6.320	72,600
2022-09-22	7.010	7.100	6.960	6.980	6.311	194,600
2022-09-21	7.100	7.120	7.000	7.010	6.338	196,300
2022-09-20	7.040	7.100	7.040	7.070	6.392	85,000
2022-09-19	7.120	7.320	7.020	7.060	6.383	380,100
2022-09-16	7.340	7.350	7.120	7.120	6.437	577,000
2022-09-15	7.320	7.360	7.310	7.330	6.627	80,900
2022-09-14	7.340	7.350	7.320	7.320	6.618	80,400
2022-09-13	7.360	7.420	7.340	7.350	6.645	107,300
2022-09-12	7.370	7.400	7.360	7.360	6.654	139,600
2022-09-09	7.370	7.500	7.370	7.400	6.691	17,100
2022-09-08	7.450	7.600	7.360	7.370	6.663	168,200
2022-09-07	7.420	7.450	7.410	7.420	6.709	84,200
2022-09-06	7.800	7.800	7.410	7.420	6.709	533,500
2022-09-05	7.830	7.830	7.600	7.600	6.871	59,400
2022-09-02	7.650	7.800	7.560	7.620	6.889	148,800
2022-09-01	7.850	7.850	7.660	7.660	6.926	96,900
2022-08-31	7.760	7.770	7.700	7.710	6.971	68,100
2022-08-30	7.760	7.810	7.760	7.770	7.025	76,000
2022-08-26	7.830	7.900	7.760	7.770	7.025	276,400
2022-08-25	7.800	7.940	7.770	7.830	7.079	19,900
2022-08-24	7.960	7.960	7.770	7.800	7.052	86,500
2022-08-23	8.000	8.000	7.760	7.760	7.016	217,300
2022-08-22	8.000	8.100	7.900	8.000	7.233	107,400
2022-08-19	8.050	8.190	8.000	8.020	7.251	53,100
2022-08-18	8.070	8.100	7.900	7.950	7.188	131,600
2022-08-17	7.810	8.300	7.810	8.100	7.323	542,100
2022-08-16	7.630	7.800	7.530	7.800	7.052	522,000
2022-08-15	7.570	7.630	7.450	7.510	6.790	326,200
2022-08-12	7.620	7.620	7.580	7.590	6.862	102,600

← NewerPage 17 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.