DoubleDragon Properties Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	9.300	9.300	9.020	9.160	8.282	930,200
2021-11-18	9.860	9.880	9.280	9.460	8.553	1,316,500
2021-11-17	10.000	10.000	9.860	9.860	8.915	1,107,600
2021-11-16	10.000	10.100	9.970	9.990	9.032	297,100
2021-11-15	10.000	10.240	9.950	10.000	9.041	266,100
2021-11-12	10.000	10.000	9.920	10.000	9.041	869,300
2021-11-11	10.080	10.200	10.080	10.140	9.168	180,700
2021-11-10	10.080	10.180	10.060	10.060	9.095	176,600
2021-11-09	10.080	10.200	9.960	10.080	9.114	1,066,800
2021-11-08	10.040	10.140	10.040	10.100	9.132	276,000
2021-11-05	10.240	10.240	10.000	10.080	9.114	1,379,100
2021-11-04	10.300	10.300	10.160	10.160	9.186	257,300
2021-11-03	10.240	10.300	10.160	10.280	9.294	836,000
2021-11-02	10.280	10.300	10.220	10.220	9.240	56,400
2021-10-29	10.220	10.360	10.220	10.280	9.294	109,800
2021-10-28	10.300	10.320	10.280	10.280	9.294	130,400
2021-10-27	10.280	10.400	10.280	10.400	9.403	232,200
2021-10-26	10.520	10.520	10.260	10.280	9.294	403,900
2021-10-25	10.600	10.600	10.500	10.540	9.529	172,700
2021-10-22	10.460	10.580	10.460	10.580	9.566	582,100
2021-10-21	10.380	10.460	10.380	10.420	9.421	372,200
2021-10-20	10.340	10.340	10.220	10.320	9.331	127,300
2021-10-19	10.180	10.360	10.180	10.300	9.312	235,200
2021-10-18	10.260	10.360	10.180	10.200	9.222	202,300
2021-10-15	10.240	10.280	10.200	10.200	9.222	349,100
2021-10-14	10.220	10.380	10.200	10.380	9.385	221,100

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.