DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.430	9.450	9.200	9.450	9.450	120,000
2026-04-23	9.440	9.470	9.010	9.450	9.450	78,700
2026-04-22	9.380	9.450	9.170	9.450	9.450	146,700
2026-04-21	9.300	9.470	9.150	9.360	9.360	112,200
2026-04-20	9.390	9.390	8.830	9.300	9.300	69,800
2026-04-17	9.000	9.300	8.970	9.300	9.300	67,500
2026-04-16	9.150	9.200	9.000	9.000	9.000	7,800
2026-04-15	9.120	9.150	8.910	9.150	9.150	112,200
2026-04-14	9.120	9.120	9.000	9.120	9.120	8,900
2026-04-13	9.000	9.150	8.810	9.120	9.120	75,400
2026-04-10	8.980	9.140	8.900	9.140	9.140	50,900
2026-04-08	9.000	9.010	8.900	8.900	8.900	26,200
2026-04-07	8.900	9.090	8.800	9.000	9.000	38,400
2026-04-06	9.100	9.140	8.900	8.900	8.900	66,700
2026-04-01	9.130	9.150	8.910	9.150	9.150	73,900
2026-03-31	9.120	9.150	8.820	9.130	9.130	55,000
2026-03-30	9.170	9.170	8.650	9.120	9.120	85,200
2026-03-27	8.980	9.170	8.610	9.170	9.170	104,000
2026-03-26	8.900	9.000	8.780	8.990	8.990	80,900
2026-03-25	8.850	9.090	8.840	8.990	8.990	40,000
2026-03-24	8.800	9.090	8.800	8.840	8.840	28,400
2026-03-23	8.710	8.800	8.610	8.800	8.800	112,700
2026-03-19	8.800	8.850	8.710	8.810	8.810	2,828,700
2026-03-18	8.850	8.900	8.800	8.800	8.800	169,300
2026-03-17	9.000	9.080	8.840	9.000	9.000	175,600
2026-03-16	9.090	9.340	8.980	8.980	8.980	208,500
2026-03-13	9.350	9.390	9.060	9.390	9.390	184,700
2026-03-12	9.390	9.390	8.810	9.390	9.390	279,800
2026-03-11	9.350	9.400	9.200	9.390	9.390	168,900
2026-03-10	9.290	9.300	9.100	9.300	9.300	214,900
2026-03-09	9.200	9.300	8.660	9.290	9.290	445,300
2026-03-06	9.170	9.260	8.990	9.260	9.260	249,300
2026-03-05	9.000	9.180	9.000	9.170	9.170	47,900
2026-03-04	9.150	9.200	9.000	9.000	9.000	125,700
2026-03-03	9.120	9.150	9.080	9.150	9.150	88,500
2026-03-02	9.280	9.280	9.110	9.120	9.120	100,700
2026-02-27	9.270	9.280	9.200	9.220	9.220	40,800
2026-02-26	9.300	9.300	9.250	9.270	9.270	83,800
2026-02-25	9.250	9.350	9.200	9.250	9.250	159,500
2026-02-24	9.300	9.300	9.250	9.250	9.250	213,100
2026-02-23	9.300	9.350	9.200	9.350	9.350	95,700
2026-02-20	9.230	9.500	9.200	9.300	9.300	178,400
2026-02-19	9.240	9.240	9.200	9.230	9.230	82,700
2026-02-18	9.260	9.290	9.210	9.210	9.210	50,000
2026-02-16	9.390	9.390	9.260	9.260	9.260	42,000
2026-02-13	9.480	9.480	9.300	9.320	9.320	57,500
2026-02-12	9.510	9.700	9.330	9.330	9.330	401,600
2026-02-11	9.580	9.700	9.500	9.500	9.500	424,600
2026-02-10	9.940	9.940	9.600	9.730	9.730	146,400
2026-02-09	10.100	10.100	9.000	9.990	9.990	298,500
2026-02-06	10.100	10.100	10.000	10.100	10.100	23,900
2026-02-05	10.100	10.100	10.000	10.100	10.100	103,500
2026-02-04	10.100	10.120	9.830	10.100	10.100	210,700
2026-02-03	10.100	10.100	9.980	10.100	10.100	28,300
2026-02-02	10.100	10.100	9.980	10.100	10.100	169,300
2026-01-30	10.180	10.180	10.000	10.100	10.100	24,800
2026-01-29	10.000	10.200	9.900	10.180	10.180	316,500
2026-01-28	10.200	10.200	9.900	10.180	10.180	80,600
2026-01-27	9.800	10.200	9.800	10.200	10.200	265,400
2026-01-26	10.280	10.280	9.880	10.100	10.100	156,600

← NewerPage 3 of 5 · 243 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.