DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	9.970	10.000	9.700	9.810	9.810	544,200
2025-07-28	10.100	10.180	9.940	9.970	9.970	301,100
2025-07-25	10.240	10.300	10.000	10.300	10.300	175,400
2025-07-24	9.900	10.480	9.900	10.240	10.240	283,100
2025-07-23	10.000	10.160	9.890	10.040	10.040	522,400
2025-07-22	10.160	10.300	9.960	9.980	9.980	465,000
2025-07-21	10.300	10.300	9.900	10.140	10.140	380,900
2025-07-18	10.000	10.400	9.980	10.300	10.300	640,500
2025-07-17	10.640	10.700	10.000	10.040	10.040	1,374,400
2025-07-16	10.960	10.980	10.580	10.860	10.860	1,173,500
2025-07-15	10.940	11.020	10.820	10.880	10.880	131,800
2025-07-14	11.000	11.020	10.820	10.940	10.940	178,100
2025-07-11	10.800	11.080	10.800	11.040	11.040	289,200
2025-07-10	11.160	11.160	10.880	10.900	10.900	472,400
2025-07-09	11.160	11.180	10.840	11.180	11.180	1,031,900
2025-07-08	11.160	11.180	10.660	11.180	11.180	1,495,300
2025-07-07	11.800	11.860	11.000	11.140	11.140	2,623,200
2025-07-04	12.780	12.780	11.600	12.380	12.380	1,345,000
2025-07-03	12.820	13.100	12.000	12.780	12.780	2,167,600
2025-07-02	12.500	13.200	12.340	13.000	13.000	1,980,700
2025-07-01	13.600	13.880	12.720	12.840	12.840	1,174,000
2025-06-30	13.680	14.280	13.360	13.600	13.600	1,571,700
2025-06-27	13.000	13.560	12.500	13.000	13.000	952,100
2025-06-26	13.500	13.580	13.000	13.280	13.280	323,600
2025-06-25	12.940	13.500	12.940	13.440	13.440	1,213,800
2025-06-24	11.940	12.880	11.940	12.780	12.780	798,600
2025-06-23	13.400	13.400	11.500	11.780	11.780	1,973,600
2025-06-20	13.900	14.080	13.580	13.600	13.600	608,900
2025-06-19	13.940	14.080	13.300	13.700	13.700	1,104,100
2025-06-18	14.720	15.000	12.580	13.940	13.940	3,538,400
2025-06-17	14.960	15.100	14.520	14.980	14.980	1,408,600
2025-06-16	14.580	15.160	14.520	14.760	14.760	2,045,300
2025-06-13	13.420	14.500	13.200	14.480	14.480	4,571,800
2025-06-11	13.500	13.680	13.300	13.340	13.340	1,453,300
2025-06-10	13.100	13.900	12.980	13.200	13.200	1,343,100
2025-06-09	13.500	13.700	12.900	13.100	13.100	1,579,900
2025-06-05	13.700	14.220	13.420	13.700	13.700	5,075,100
2025-06-04	11.300	13.200	11.300	13.200	13.200	3,762,800
2025-06-03	10.380	11.280	10.380	11.060	11.060	2,803,000
2025-06-02	10.000	10.200	9.920	10.160	10.160	112,600
2025-05-30	10.200	10.200	9.970	10.020	10.020	199,900
2025-05-29	10.200	10.300	10.060	10.200	10.200	97,700
2025-05-28	10.260	10.300	10.020	10.060	10.060	228,700
2025-05-27	10.060	10.240	10.060	10.160	10.160	98,800
2025-05-26	10.040	10.200	9.950	10.060	10.060	112,000
2025-05-23	10.220	10.260	10.000	10.040	10.040	44,100
2025-05-22	10.100	10.260	10.060	10.220	10.220	15,500
2025-05-21	10.100	10.260	10.000	10.260	10.260	242,700
2025-05-20	10.100	10.220	9.900	10.220	10.220	588,700
2025-05-19	10.080	10.100	9.970	10.100	10.100	332,400
2025-05-16	10.000	10.080	9.610	10.080	10.080	261,500
2025-05-15	9.870	10.000	9.600	10.000	10.000	189,700
2025-05-14	9.940	9.940	9.560	9.560	9.560	30,600
2025-05-13	9.410	9.940	9.410	9.940	9.940	106,600
2025-05-09	9.350	9.900	9.350	9.900	9.900	119,600
2025-05-08	9.680	9.680	9.400	9.480	9.480	19,700
2025-05-07	9.600	9.600	9.300	9.300	9.300	103,000
2025-05-06	9.700	9.700	9.500	9.500	9.500	147,500
2025-05-05	9.700	9.730	9.580	9.700	9.700	17,600
2025-05-02	9.740	9.740	9.550	9.590	9.590	55,000

← NewerPage 6 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.