DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10.040	10.240	9.900	9.910	8.960	2,215,600
2022-02-16	9.020	9.840	9.020	9.840	8.897	2,537,300
2022-02-15	10.200	10.240	8.820	8.880	8.029	4,241,300
2022-02-14	10.280	10.400	10.120	10.260	9.276	1,477,800
2022-02-11	10.460	10.800	9.900	10.300	9.312	3,332,600
2022-02-10	9.990	10.580	9.990	10.420	9.421	4,654,100
2022-02-09	9.290	9.970	9.290	9.970	9.014	3,632,100
2022-02-08	8.770	9.290	8.610	9.280	8.390	2,653,900
2022-02-07	8.130	8.800	7.570	8.800	7.956	3,615,800
2022-02-04	7.500	8.060	7.500	8.060	7.287	2,675,000
2022-02-03	7.130	7.490	7.100	7.430	6.718	1,837,100
2022-02-02	6.990	7.170	6.800	7.170	6.483	1,828,200
2022-01-31	7.010	7.020	6.990	6.990	6.320	1,082,600
2022-01-28	7.030	7.030	7.010	7.010	6.338	427,000
2022-01-27	7.150	7.150	7.020	7.030	6.356	264,900
2022-01-26	7.070	7.100	7.050	7.050	6.374	124,700
2022-01-25	7.100	7.100	7.030	7.040	6.365	272,600
2022-01-24	7.050	7.140	7.050	7.060	6.383	205,600
2022-01-21	7.080	7.080	7.000	7.040	6.365	352,000
2022-01-20	7.170	7.180	7.040	7.080	6.401	299,500
2022-01-19	7.170	7.180	7.140	7.140	6.455	105,800
2022-01-18	7.180	7.180	7.100	7.140	6.455	115,900
2022-01-17	7.200	7.250	7.180	7.180	6.492	175,600
2022-01-14	7.220	7.300	7.180	7.200	6.510	156,800
2022-01-13	7.120	7.280	7.060	7.220	6.528	108,100
2022-01-12	7.070	7.180	7.030	7.180	6.492	356,300
2022-01-11	7.080	7.100	7.030	7.070	6.392	136,300
2022-01-10	7.100	7.100	7.000	7.080	6.401	93,900
2022-01-07	7.050	7.100	7.000	7.100	6.419	525,500
2022-01-06	7.030	7.100	7.010	7.050	6.374	167,300
2022-01-05	7.030	7.130	7.030	7.050	6.374	218,000
2022-01-03	7.210	7.210	7.030	7.050	6.374	330,900
2021-12-31	7.210	7.440	7.200	7.260	6.564	760,800
2021-12-29	7.300	7.350	7.180	7.260	6.564	191,400
2021-12-28	7.100	7.380	7.090	7.300	6.600	716,200
2021-12-27	7.070	7.100	7.010	7.100	6.419	510,700
2021-12-24	7.040	7.050	7.010	7.010	6.338	135,800
2021-12-23	7.010	7.050	7.000	7.050	6.374	167,800
2021-12-22	6.960	7.050	6.950	7.010	6.338	227,100
2021-12-21	7.020	7.050	6.950	6.960	6.293	281,200
2021-12-20	7.070	7.080	7.000	7.020	6.347	379,800
2021-12-17	7.150	7.150	7.000	7.070	6.392	247,800
2021-12-16	7.000	7.160	6.910	7.130	6.446	409,100
2021-12-15	7.000	7.050	6.880	7.000	6.329	475,300
2021-12-14	7.140	7.140	6.910	6.960	6.293	566,400
2021-12-13	7.030	7.150	7.030	7.120	6.437	142,200
2021-12-10	6.910	7.130	6.910	7.000	6.329	325,500
2021-12-09	7.020	7.200	6.900	6.900	6.238	798,200
2021-12-07	7.280	7.290	6.850	7.020	6.347	2,350,400
2021-12-06	7.500	7.500	7.260	7.280	6.582	855,200
2021-12-03	7.450	7.720	7.450	7.530	6.808	560,700
2021-12-02	7.250	7.490	7.100	7.400	6.691	1,280,500
2021-12-01	7.840	7.850	7.000	7.160	6.474	3,580,200
2021-11-29	8.300	8.350	7.640	7.640	6.908	19,775,100
2021-11-26	8.810	8.810	8.300	8.360	7.558	1,759,400
2021-11-25	8.710	8.810	8.710	8.800	7.956	953,200
2021-11-24	8.900	9.000	8.650	8.810	7.965	1,449,700
2021-11-23	8.870	8.900	8.650	8.900	8.047	1,113,900
2021-11-22	9.070	9.120	8.860	8.870	8.020	2,052,200
2021-11-19	9.300	9.300	9.020	9.160	8.282	930,200

← NewerPage 20 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.