DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.140	11.660	11.120	11.600	11.600	397,900
2026-07-21	11.300	11.380	11.100	11.380	11.380	260,000
2026-07-20	11.300	11.340	11.140	11.340	11.340	268,400
2026-07-17	11.200	11.300	11.160	11.300	11.300	677,700
2026-07-16	11.240	11.260	11.160	11.200	11.200	123,900
2026-07-15	11.200	11.260	11.080	11.240	11.240	464,800
2026-07-14	11.140	11.260	10.960	11.240	11.240	379,100
2026-07-13	11.180	11.200	10.940	11.200	11.200	448,500
2026-07-10	10.940	11.180	10.940	11.180	11.180	264,100
2026-07-09	10.860	11.180	10.840	10.940	10.940	210,600
2026-07-08	10.880	11.200	10.800	10.860	10.860	612,600
2026-07-07	11.060	11.060	10.880	10.880	10.880	304,000
2026-07-06	11.200	11.260	11.060	11.160	11.160	194,600
2026-07-03	11.260	11.280	11.040	11.280	11.280	809,900
2026-07-02	11.280	11.300	11.040	11.260	11.260	206,000
2026-07-01	11.340	11.340	10.960	11.340	11.340	390,400
2026-06-30	11.700	11.700	11.000	11.340	11.340	752,600
2026-06-29	12.680	12.680	11.760	11.760	11.760	576,800
2026-06-26	10.960	12.700	10.100	12.680	12.680	2,911,600
2026-06-25	11.000	11.400	10.000	11.400	11.400	2,378,400
2026-06-24	12.060	12.060	11.620	11.880	11.880	724,300
2026-06-23	12.600	12.640	11.980	12.400	12.400	830,700
2026-06-22	12.580	12.760	12.320	12.600	12.600	392,000
2026-06-19	12.300	12.900	12.220	12.580	12.580	865,300
2026-06-18	12.260	12.500	11.880	12.440	12.440	905,200
2026-06-17	12.180	12.280	11.880	12.280	12.280	614,300
2026-06-16	12.000	12.200	11.500	12.100	12.100	816,400
2026-06-15	11.900	12.000	11.300	12.000	12.000	838,400
2026-06-11	11.340	11.900	11.080	11.900	11.900	1,034,700
2026-06-10	11.860	11.860	11.040	11.840	11.840	432,500
2026-06-09	11.860	11.900	11.560	11.880	11.880	515,600
2026-06-08	11.900	12.100	11.500	11.860	11.860	870,700
2026-06-05	11.580	12.000	11.580	11.920	11.920	659,100
2026-06-04	11.400	11.700	11.240	11.600	11.600	585,000
2026-06-03	11.060	11.460	11.060	11.400	11.400	497,200
2026-06-02	10.200	11.000	10.000	11.000	11.000	455,300
2026-06-01	10.000	10.200	9.910	10.200	10.200	319,300
2026-05-29	10.000	10.180	9.830	10.180	10.180	361,400
2026-05-28	10.000	10.020	9.860	10.020	10.020	442,500
2026-05-26	9.810	10.080	9.760	10.020	10.020	308,500
2026-05-25	10.000	10.140	9.700	10.080	10.080	357,200
2026-05-22	10.140	10.180	10.000	10.160	10.160	157,400
2026-05-21	9.900	10.140	9.880	10.000	10.000	195,500
2026-05-20	9.780	9.880	9.730	9.880	9.880	226,300
2026-05-19	9.750	9.780	9.610	9.780	9.780	143,100
2026-05-18	9.710	9.780	9.670	9.780	9.780	96,500
2026-05-15	9.770	9.770	9.510	9.710	9.710	104,900
2026-05-14	9.790	9.790	9.470	9.780	9.780	249,000
2026-05-13	9.770	9.790	9.460	9.790	9.790	141,500
2026-05-12	9.770	9.780	9.700	9.780	9.780	73,800
2026-05-11	9.720	9.780	9.410	9.770	9.770	86,600
2026-05-08	9.700	9.720	9.500	9.720	9.720	79,300
2026-05-07	9.670	9.690	9.500	9.690	9.690	104,100
2026-05-06	9.560	9.670	9.430	9.670	9.670	140,900
2026-05-05	9.540	9.540	9.450	9.540	9.540	87,800
2026-05-04	9.580	9.600	9.410	9.540	9.540	67,600
2026-04-30	9.490	9.600	9.450	9.600	9.600	115,000
2026-04-29	9.440	9.500	9.380	9.500	9.500	71,500
2026-04-28	9.390	9.450	9.200	9.450	9.450	180,800
2026-04-27	9.450	9.450	9.200	9.400	9.400	84,500

← NewerPage 2 of 3 · 125 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.