DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.080	9.080	8.830	9.070	9.070	50,900
2025-10-22	9.250	9.300	9.050	9.070	9.070	61,300
2025-10-21	9.000	9.400	8.900	9.400	9.400	176,400
2025-10-20	9.150	9.200	9.000	9.000	9.000	331,100
2025-10-17	9.120	9.200	9.080	9.150	9.150	85,700
2025-10-16	9.190	9.200	9.090	9.120	9.120	39,300
2025-10-15	9.260	9.350	9.160	9.190	9.190	9,400
2025-10-14	9.110	9.280	9.110	9.260	9.260	7,500
2025-10-13	9.390	9.400	9.050	9.100	9.100	62,900
2025-10-10	9.100	9.420	9.030	9.400	9.400	4,225,300
2025-10-09	9.240	9.240	9.110	9.150	9.150	48,900
2025-10-08	9.230	9.340	9.210	9.240	9.240	19,800
2025-10-07	9.240	9.240	9.220	9.220	9.220	33,600
2025-10-06	9.290	9.290	9.240	9.240	9.240	72,100
2025-10-03	9.240	9.290	9.230	9.290	9.290	1,009,900
2025-10-02	9.240	9.300	9.230	9.230	9.230	16,100
2025-10-01	9.240	9.250	9.230	9.250	9.250	42,300
2025-09-30	9.260	9.260	9.230	9.250	9.250	14,400
2025-09-29	9.320	9.320	9.220	9.260	9.260	50,800
2025-09-26	9.190	9.480	9.190	9.320	9.320	12,700
2025-09-25	9.690	9.690	9.140	9.500	9.500	7,500
2025-09-24	9.500	9.690	9.110	9.690	9.690	231,200
2025-09-23	9.570	9.600	9.350	9.500	9.500	147,500
2025-09-22	9.610	9.610	9.570	9.590	9.590	40,800
2025-09-19	9.620	9.810	9.590	9.610	9.610	1,056,500
2025-09-18	9.650	9.860	9.600	9.620	9.620	138,300
2025-09-17	9.730	9.730	9.570	9.650	9.650	30,800
2025-09-16	9.800	9.900	9.700	9.720	9.720	166,900
2025-09-15	9.680	9.800	9.620	9.800	9.800	263,200
2025-09-12	9.670	9.700	9.470	9.680	9.680	232,800
2025-09-11	9.450	9.540	9.450	9.450	9.450	26,500
2025-09-10	9.480	9.600	9.450	9.460	9.460	21,100
2025-09-09	9.520	9.680	9.500	9.500	9.500	106,000
2025-09-08	9.600	9.600	9.510	9.520	9.520	289,200
2025-09-05	9.700	9.700	9.600	9.600	9.600	23,800
2025-09-04	9.610	9.690	9.570	9.600	9.600	48,800
2025-09-03	9.730	9.790	9.600	9.610	9.610	43,400
2025-09-02	9.600	9.840	9.580	9.730	9.730	46,600
2025-09-01	9.600	9.850	9.570	9.600	9.600	50,400
2025-08-29	9.830	9.830	9.610	9.780	9.780	42,000
2025-08-28	9.860	9.860	9.600	9.710	9.710	47,800
2025-08-27	9.800	10.000	9.610	9.870	9.870	139,000
2025-08-26	9.720	9.800	9.510	9.800	9.800	140,700
2025-08-22	9.690	9.750	9.540	9.720	9.720	50,900
2025-08-20	9.520	9.790	9.520	9.710	9.710	1,071,500
2025-08-19	9.750	9.890	9.510	9.880	9.880	192,200
2025-08-18	9.920	9.970	9.540	9.760	9.760	74,400
2025-08-15	9.800	9.900	9.580	9.880	9.880	186,600
2025-08-14	9.750	9.820	9.540	9.800	9.800	91,600
2025-08-13	9.850	9.850	9.270	9.750	9.750	159,500
2025-08-12	9.240	9.580	9.020	9.580	9.580	236,300
2025-08-11	9.300	9.350	9.020	9.250	9.250	158,000
2025-08-08	9.500	9.500	9.320	9.360	9.360	276,700
2025-08-07	9.740	9.750	9.500	9.500	9.500	196,900
2025-08-06	9.740	9.750	9.630	9.710	9.710	254,200
2025-08-05	9.810	9.850	9.700	9.710	9.710	173,300
2025-08-04	9.850	9.850	9.720	9.800	9.800	69,600
2025-08-01	9.680	9.850	9.680	9.850	9.850	97,200
2025-07-31	9.850	9.850	9.700	9.700	9.700	332,800
2025-07-30	9.810	9.940	9.710	9.940	9.940	241,400

← NewerPage 5 of 21 · 1,225 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.