DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	8.220	8.220	7.900	7.950	7.188	56,800
2022-05-18	7.530	8.300	7.530	8.240	7.450	235,000
2022-05-17	7.730	7.730	7.520	7.570	6.844	89,200
2022-05-16	7.510	7.730	7.510	7.600	6.871	58,100
2022-05-13	7.600	7.600	7.500	7.510	6.790	371,800
2022-05-12	7.850	7.850	7.580	7.600	6.871	644,900
2022-05-11	7.720	7.800	7.720	7.800	7.052	241,500
2022-05-10	7.940	8.000	7.730	7.750	7.007	254,700
2022-05-06	8.000	8.100	7.910	7.960	7.197	93,700
2022-05-05	7.950	8.000	7.900	7.910	7.152	421,600
2022-05-04	8.100	8.100	7.900	7.910	7.152	128,200
2022-05-02	8.300	8.300	8.020	8.210	7.423	78,800
2022-04-29	8.500	8.500	8.300	8.300	7.504	194,000
2022-04-28	8.540	8.600	8.500	8.510	7.694	72,600
2022-04-27	8.700	8.700	8.510	8.540	7.721	168,000
2022-04-26	8.990	9.040	8.600	8.870	8.020	60,500
2022-04-25	8.800	9.050	8.600	8.900	8.047	210,900
2022-04-22	8.840	8.910	8.800	8.800	7.956	40,500
2022-04-21	8.810	8.890	8.810	8.830	7.983	66,500
2022-04-20	8.800	8.880	8.760	8.870	8.020	34,400
2022-04-19	8.840	8.890	8.760	8.790	7.947	74,800
2022-04-18	8.900	8.900	8.840	8.840	7.992	36,700
2022-04-13	8.890	8.890	8.750	8.840	7.992	148,700
2022-04-12	8.830	8.830	8.750	8.760	7.920	221,700
2022-04-11	8.840	8.840	8.780	8.780	7.938	57,000
2022-04-08	8.800	8.900	8.760	8.770	7.929	151,600
2022-04-07	8.890	8.910	8.780	8.780	7.938	439,700
2022-04-06	8.950	9.000	8.910	8.990	8.128	101,900
2022-04-05	8.990	9.000	8.950	8.950	8.092	35,600
2022-04-04	8.940	8.980	8.900	8.970	8.110	22,400
2022-04-01	9.000	9.000	8.900	8.940	8.083	42,600
2022-03-31	9.000	9.200	8.850	9.080	8.209	127,500
2022-03-30	8.940	9.010	8.900	8.900	8.047	125,300
2022-03-29	8.880	9.040	8.880	8.980	8.119	84,800
2022-03-28	8.880	9.100	8.880	8.880	8.029	152,700
2022-03-25	9.000	9.020	8.840	8.880	8.029	310,400
2022-03-24	9.100	9.140	9.000	9.000	8.137	121,000
2022-03-23	8.690	9.170	8.690	9.080	8.209	208,100
2022-03-22	9.000	9.100	8.700	8.730	7.893	385,900
2022-03-21	9.200	9.200	8.870	8.870	8.020	305,800
2022-03-18	9.180	9.280	9.150	9.150	8.273	339,600
2022-03-17	9.100	9.250	9.100	9.140	8.264	301,800
2022-03-16	8.900	9.180	8.850	8.900	8.047	496,100
2022-03-15	8.660	9.180	8.400	8.990	8.128	972,100
2022-03-14	9.320	9.550	8.560	8.690	7.857	1,065,000
2022-03-11	10.220	10.220	9.310	9.320	8.426	1,531,400
2022-03-10	10.480	10.760	10.200	10.200	9.222	437,300
2022-03-09	10.220	10.760	10.000	10.480	9.475	2,265,200
2022-03-08	11.040	11.200	10.360	10.400	9.403	2,750,700
2022-03-07	11.400	11.440	11.000	11.360	10.271	1,705,100
2022-03-04	11.340	11.460	11.100	11.440	10.343	1,493,700
2022-03-03	11.200	11.420	11.000	11.380	10.289	2,195,200
2022-03-02	10.860	11.280	10.600	11.100	10.036	2,917,600
2022-03-01	10.300	10.860	10.200	10.860	9.819	3,100,600
2022-02-28	10.000	10.360	9.810	10.360	9.367	1,210,800
2022-02-24	10.300	10.320	9.920	10.100	9.132	1,387,000
2022-02-23	10.460	10.560	10.300	10.320	9.331	1,556,600
2022-02-22	10.380	10.500	10.060	10.480	9.475	1,530,400
2022-02-21	10.200	10.380	9.970	10.380	9.385	1,372,400
2022-02-18	9.900	10.280	9.460	10.240	9.258	1,396,800

← NewerPage 19 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.