DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	9.650	9.740	9.550	9.740	9.740	25,000
2025-04-29	9.550	9.690	9.550	9.640	9.640	9,000
2025-04-28	9.700	9.800	9.550	9.650	9.650	72,300
2025-04-25	9.670	9.840	9.660	9.800	9.800	1,517,200
2025-04-24	9.630	9.840	9.630	9.650	9.650	145,800
2025-04-23	10.000	10.100	9.630	10.100	10.100	181,400
2025-04-22	9.510	10.100	9.510	10.060	10.060	192,400
2025-04-21	9.870	10.140	9.200	10.080	10.080	326,600
2025-04-16	8.500	9.880	8.500	9.880	9.880	404,600
2025-04-15	8.360	8.430	8.360	8.430	8.430	79,700
2025-04-14	8.300	8.600	8.300	8.360	8.360	109,900
2025-04-11	8.650	8.650	8.200	8.300	8.300	132,900
2025-04-10	8.550	8.900	8.450	8.650	8.650	115,600
2025-04-08	8.100	8.980	8.100	8.450	8.450	485,300
2025-04-07	9.140	9.400	8.550	8.640	8.640	246,700
2025-04-04	9.420	9.420	9.150	9.400	9.400	241,800
2025-04-03	9.500	9.500	9.200	9.220	9.220	28,900
2025-04-02	9.160	9.550	9.100	9.500	9.500	110,500
2025-03-31	9.240	9.570	9.180	9.570	9.570	186,000
2025-03-28	9.460	9.480	9.230	9.480	9.480	106,200
2025-03-27	9.230	9.500	9.230	9.480	9.480	35,500
2025-03-26	9.570	9.570	9.220	9.230	9.230	37,900
2025-03-25	9.490	9.570	9.300	9.570	9.570	77,200
2025-03-24	9.480	9.500	9.220	9.500	9.500	77,800
2025-03-21	9.230	9.570	9.230	9.480	9.480	114,400
2025-03-20	9.500	9.500	9.230	9.230	9.230	69,400
2025-03-19	9.500	9.590	9.220	9.580	9.580	2,105,500
2025-03-18	9.500	9.530	9.400	9.510	9.510	12,200
2025-03-17	9.580	9.580	9.500	9.530	9.530	28,200
2025-03-14	9.300	9.590	9.000	9.580	9.580	1,179,000
2025-03-13	9.340	9.400	9.250	9.300	9.300	45,100
2025-03-12	9.300	9.460	9.020	9.340	9.340	22,900
2025-03-11	9.300	9.340	9.200	9.300	9.300	67,500
2025-03-10	9.490	9.580	9.280	9.340	9.340	53,000
2025-03-07	9.500	9.500	9.300	9.490	9.490	21,500
2025-03-06	9.300	9.500	9.270	9.500	9.500	24,100
2025-03-05	9.570	9.580	9.180	9.220	9.220	64,000
2025-03-04	9.610	9.610	9.010	9.580	9.580	584,900
2025-03-03	9.550	9.700	9.100	9.610	9.610	280,700
2025-02-28	9.700	9.700	9.520	9.600	9.600	55,800
2025-02-27	9.850	9.850	9.560	9.700	9.700	62,500
2025-02-26	9.850	9.850	9.590	9.850	9.850	113,900
2025-02-25	9.700	9.890	9.620	9.850	9.850	140,000
2025-02-24	9.980	9.980	9.720	9.780	9.780	71,600
2025-02-21	9.920	9.980	9.800	9.900	9.900	93,400
2025-02-20	10.000	10.100	9.910	9.990	9.990	42,800
2025-02-19	10.000	10.100	9.930	10.000	10.000	29,000
2025-02-18	10.160	10.160	10.000	10.000	10.000	74,000
2025-02-17	10.160	10.160	10.000	10.160	10.160	132,400
2025-02-14	9.910	10.200	9.910	10.160	10.160	306,400
2025-02-13	10.000	10.000	9.940	10.000	10.000	81,900
2025-02-12	10.000	10.000	9.930	10.000	10.000	34,500
2025-02-11	10.000	10.060	9.950	10.000	10.000	59,200
2025-02-10	10.040	10.040	9.980	10.000	10.000	36,200
2025-02-07	10.000	10.060	9.940	10.040	10.040	196,000
2025-02-06	10.100	10.100	9.890	10.000	10.000	138,100
2025-02-05	9.910	10.080	9.910	10.040	10.040	132,000
2025-02-04	9.700	10.000	9.600	9.950	9.950	189,400
2025-02-03	9.700	9.910	9.270	9.700	9.700	231,700
2025-01-31	9.800	9.910	9.700	9.700	9.700	41,800

← NewerPage 7 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.