DoubleDragon Properties Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7.540 | 7.630 | 7.540 | 7.550 | 6.826 | 141,800 |
| 2022-08-10 | 7.600 | 7.630 | 7.500 | 7.510 | 6.790 | 16,700 |
| 2022-08-09 | 7.530 | 7.600 | 7.410 | 7.450 | 6.736 | 78,100 |
| 2022-08-08 | 7.550 | 7.550 | 7.410 | 7.530 | 6.808 | 101,700 |
| 2022-08-05 | 7.370 | 7.600 | 7.310 | 7.410 | 6.700 | 46,900 |
| 2022-08-04 | 7.500 | 7.680 | 7.370 | 7.370 | 6.663 | 390,600 |
| 2022-08-03 | 7.820 | 7.820 | 7.450 | 7.500 | 6.781 | 702,400 |
| 2022-08-02 | 7.850 | 7.850 | 7.750 | 7.820 | 7.070 | 47,900 |
| 2022-08-01 | 7.730 | 7.850 | 7.700 | 7.750 | 7.007 | 84,300 |
| 2022-07-29 | 7.700 | 7.880 | 7.680 | 7.710 | 6.971 | 31,000 |
| 2022-07-28 | 7.700 | 7.890 | 7.660 | 7.700 | 6.962 | 110,800 |
| 2022-07-27 | 7.800 | 7.800 | 7.700 | 7.760 | 7.016 | 43,600 |
| 2022-07-26 | 7.680 | 7.800 | 7.680 | 7.740 | 6.998 | 8,500 |
| 2022-07-25 | 7.710 | 7.800 | 7.660 | 7.710 | 6.971 | 85,700 |
| 2022-07-22 | 7.700 | 7.900 | 7.700 | 7.800 | 7.052 | 41,100 |
| 2022-07-21 | 7.830 | 7.900 | 7.710 | 7.800 | 7.052 | 52,300 |
| 2022-07-20 | 7.700 | 7.840 | 7.510 | 7.830 | 7.079 | 109,200 |
| 2022-07-19 | 7.700 | 7.890 | 7.600 | 7.710 | 6.971 | 40,200 |
| 2022-07-18 | 7.710 | 7.710 | 7.680 | 7.700 | 6.962 | 135,500 |
| 2022-07-15 | 7.900 | 7.900 | 7.700 | 7.700 | 6.962 | 222,400 |
| 2022-07-14 | 8.080 | 8.080 | 7.800 | 7.900 | 7.143 | 243,300 |
| 2022-07-13 | 8.120 | 8.120 | 8.080 | 8.080 | 7.305 | 95,000 |
| 2022-07-12 | 8.140 | 8.150 | 8.120 | 8.120 | 7.341 | 59,100 |
| 2022-07-11 | 8.200 | 8.200 | 8.120 | 8.130 | 7.351 | 48,200 |
| 2022-07-08 | 8.200 | 8.390 | 8.120 | 8.130 | 7.351 | 36,100 |
| 2022-07-07 | 8.310 | 8.350 | 8.080 | 8.110 | 7.332 | 208,000 |
| 2022-07-06 | 8.160 | 8.350 | 8.150 | 8.330 | 7.531 | 93,100 |
| 2022-07-05 | 8.300 | 8.310 | 8.150 | 8.160 | 7.378 | 86,600 |
| 2022-07-04 | 8.130 | 8.320 | 8.130 | 8.200 | 7.414 | 33,100 |
| 2022-07-01 | 8.300 | 8.320 | 8.040 | 8.110 | 7.332 | 95,400 |
| 2022-06-30 | 8.450 | 8.450 | 8.170 | 8.270 | 7.477 | 50,300 |
| 2022-06-29 | 8.170 | 8.400 | 8.140 | 8.320 | 7.522 | 51,400 |
| 2022-06-28 | 8.500 | 8.500 | 8.140 | 8.170 | 7.387 | 123,100 |
| 2022-06-27 | 8.150 | 8.490 | 8.110 | 8.480 | 7.667 | 352,200 |
| 2022-06-24 | 7.990 | 8.100 | 7.990 | 8.040 | 7.269 | 93,100 |
| 2022-06-23 | 8.500 | 8.500 | 7.900 | 7.990 | 7.224 | 293,800 |
| 2022-06-22 | 8.330 | 8.400 | 8.250 | 8.390 | 7.586 | 176,900 |
| 2022-06-21 | 8.800 | 8.830 | 8.200 | 8.330 | 7.531 | 328,600 |
| 2022-06-20 | 8.690 | 8.880 | 8.600 | 8.770 | 7.929 | 804,400 |
| 2022-06-17 | 8.080 | 8.780 | 8.000 | 8.600 | 7.775 | 1,499,000 |
| 2022-06-16 | 7.720 | 8.260 | 7.710 | 8.080 | 7.305 | 721,900 |
| 2022-06-15 | 7.710 | 7.840 | 7.700 | 7.710 | 6.971 | 222,800 |
| 2022-06-14 | 7.780 | 7.780 | 7.700 | 7.710 | 6.971 | 293,800 |
| 2022-06-13 | 7.750 | 7.850 | 7.650 | 7.700 | 6.962 | 154,400 |
| 2022-06-10 | 7.710 | 7.840 | 7.650 | 7.650 | 6.917 | 80,800 |
| 2022-06-09 | 7.750 | 7.890 | 7.700 | 7.700 | 6.962 | 110,100 |
| 2022-06-08 | 7.680 | 7.970 | 7.680 | 7.800 | 7.052 | 106,300 |
| 2022-06-07 | 7.870 | 8.090 | 7.650 | 7.680 | 6.944 | 148,000 |
| 2022-06-06 | 7.880 | 8.050 | 7.700 | 7.880 | 7.125 | 159,400 |
| 2022-06-03 | 7.860 | 7.890 | 7.860 | 7.880 | 7.125 | 91,300 |
| 2022-06-02 | 7.900 | 7.900 | 7.770 | 7.800 | 7.052 | 91,400 |
| 2022-06-01 | 8.100 | 8.150 | 7.900 | 7.910 | 7.152 | 176,400 |
| 2022-05-31 | 8.100 | 8.100 | 7.980 | 8.000 | 7.233 | 92,800 |
| 2022-05-30 | 8.190 | 8.350 | 7.970 | 8.140 | 7.360 | 78,700 |
| 2022-05-27 | 8.050 | 8.050 | 7.950 | 7.960 | 7.197 | 136,500 |
| 2022-05-26 | 8.050 | 8.050 | 7.910 | 7.990 | 7.224 | 167,000 |
| 2022-05-25 | 8.340 | 8.340 | 8.030 | 8.050 | 7.278 | 12,378,600 |
| 2022-05-24 | 8.100 | 8.100 | 8.000 | 8.020 | 7.251 | 10,044,400 |
| 2022-05-23 | 8.170 | 8.380 | 8.020 | 8.030 | 7.260 | 64,200 |
| 2022-05-20 | 8.000 | 8.140 | 7.920 | 8.130 | 7.351 | 28,900 |
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.