DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	10.100	10.240	9.910	10.040	10.040	71,300
2026-01-22	9.900	10.200	9.700	10.100	10.100	274,600
2026-01-21	9.580	9.900	9.550	9.900	9.900	853,200
2026-01-20	9.280	9.580	9.280	9.550	9.550	463,200
2026-01-19	9.290	9.290	9.040	9.280	9.280	356,200
2026-01-16	9.210	9.300	9.210	9.290	9.290	332,600
2026-01-15	9.320	9.320	9.230	9.270	9.270	142,400
2026-01-14	9.410	9.490	9.320	9.380	9.380	72,100
2026-01-13	9.400	9.400	9.350	9.400	9.400	56,400
2026-01-12	9.190	9.510	9.190	9.400	9.400	278,000
2026-01-09	9.250	9.250	9.150	9.180	9.180	103,800
2026-01-08	9.190	9.290	9.120	9.150	9.150	65,900
2026-01-07	9.220	9.290	9.180	9.200	9.200	122,800
2026-01-06	9.170	9.220	9.170	9.210	9.210	126,600
2026-01-05	9.200	9.200	9.100	9.170	9.170	82,500
2026-01-02	9.270	9.270	9.180	9.180	9.180	4,700
2025-12-29	9.200	9.290	9.100	9.280	9.280	48,500
2025-12-26	9.110	9.210	9.050	9.200	9.200	34,000
2025-12-23	9.210	9.210	9.100	9.200	9.200	109,500
2025-12-22	9.300	9.300	9.100	9.150	9.150	87,800
2025-12-19	9.270	9.300	9.120	9.300	9.300	188,200
2025-12-18	9.130	9.270	9.100	9.270	9.270	243,700
2025-12-17	9.240	9.240	9.120	9.140	9.140	30,300
2025-12-16	9.240	9.250	9.120	9.210	9.210	166,300
2025-12-15	9.120	9.260	9.120	9.150	9.150	58,100
2025-12-12	9.250	9.250	9.000	9.000	9.000	194,700
2025-12-11	9.300	9.300	9.200	9.270	9.270	11,200
2025-12-10	9.300	9.310	9.210	9.300	9.300	55,400
2025-12-09	9.300	9.490	9.200	9.300	9.300	57,500
2025-12-05	9.300	9.300	9.200	9.300	9.300	55,200
2025-12-04	9.320	9.320	9.220	9.300	9.300	42,000
2025-12-03	9.360	9.360	9.220	9.330	9.330	65,100
2025-12-02	9.520	9.520	9.350	9.360	9.360	35,300
2025-12-01	9.450	9.520	9.360	9.380	9.380	21,400
2025-11-28	9.490	9.530	9.360	9.450	9.450	282,000
2025-11-27	9.450	9.480	9.290	9.470	9.470	62,800
2025-11-26	9.490	9.590	9.450	9.450	9.450	48,800
2025-11-25	9.590	9.700	9.470	9.530	9.530	67,800
2025-11-24	9.600	9.600	9.460	9.590	9.590	40,700
2025-11-21	9.540	9.700	9.480	9.600	9.600	147,900
2025-11-20	9.790	9.790	9.530	9.600	9.600	40,900
2025-11-19	9.740	9.800	9.470	9.800	9.800	164,100
2025-11-18	9.680	9.770	9.210	9.740	9.740	151,900
2025-11-17	9.570	9.710	8.930	9.590	9.590	195,000
2025-11-14	9.850	9.850	8.880	9.570	9.570	433,200
2025-11-13	9.650	9.800	9.520	9.590	9.590	78,900
2025-11-12	9.880	9.880	9.450	9.650	9.650	182,900
2025-11-11	9.600	9.600	9.250	9.260	9.260	112,700
2025-11-10	9.780	9.780	9.360	9.600	9.600	22,200
2025-11-07	9.320	9.780	9.300	9.780	9.780	145,500
2025-11-06	9.490	9.500	9.320	9.500	9.500	23,600
2025-11-05	9.600	9.600	9.300	9.490	9.490	64,500
2025-11-04	9.710	9.970	9.530	9.600	9.600	88,100
2025-11-03	9.900	9.900	9.520	9.690	9.690	70,600
2025-10-30	9.920	9.920	9.640	9.900	9.900	216,400
2025-10-29	9.600	10.500	9.600	9.950	9.950	248,300
2025-10-28	9.700	10.560	9.700	10.500	10.500	1,193,600
2025-10-27	9.080	9.680	9.080	9.600	9.600	497,900
2025-10-24	9.070	9.080	9.000	9.080	9.080	89,200
2025-10-23	9.080	9.080	8.830	9.070	9.070	50,900

← NewerPage 4 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.