DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	9.900	9.900	9.750	9.890	9.890	36,200
2025-01-28	9.760	9.960	9.750	9.920	9.920	42,600
2025-01-27	10.000	10.080	9.760	9.980	9.980	142,100
2025-01-24	10.000	10.000	9.900	10.000	10.000	38,400
2025-01-23	10.080	10.100	9.900	10.100	10.100	20,700
2025-01-22	9.950	10.100	9.930	10.100	10.100	98,100
2025-01-21	10.300	10.400	9.950	10.160	10.160	124,400
2025-01-20	10.100	10.400	10.100	10.300	10.300	54,900
2025-01-17	10.040	10.400	10.000	10.120	10.120	508,800
2025-01-16	9.900	10.000	9.700	10.000	10.000	98,500
2025-01-15	9.980	9.980	9.610	9.880	9.880	44,500
2025-01-14	9.870	9.870	9.700	9.750	9.750	54,400
2025-01-13	9.880	10.000	9.800	9.870	9.870	38,000
2025-01-10	9.700	10.000	9.700	9.880	9.880	26,800
2025-01-09	9.950	10.020	9.700	10.000	10.000	145,800
2025-01-08	10.060	10.080	9.950	9.950	9.950	104,100
2025-01-07	9.960	10.160	9.950	10.120	10.120	21,800
2025-01-06	10.080	10.080	9.920	9.960	9.960	88,100
2025-01-03	10.140	10.200	9.950	10.080	10.080	122,200
2025-01-02	10.200	10.340	10.140	10.140	10.140	28,000
2024-12-27	10.080	10.280	10.080	10.200	10.200	4,600
2024-12-26	10.140	10.420	10.100	10.120	10.120	48,400
2024-12-23	10.460	10.460	10.100	10.140	10.140	35,800
2024-12-20	10.400	10.460	9.980	10.460	10.460	389,700
2024-12-19	10.300	10.420	9.900	10.420	10.420	526,500
2024-12-18	10.460	10.460	10.100	10.400	10.400	59,800
2024-12-17	10.340	10.540	10.260	10.460	10.460	99,200
2024-12-16	10.320	10.660	10.320	10.380	10.380	334,400
2024-12-13	10.460	10.560	10.080	10.560	10.560	398,200
2024-12-12	10.360	10.460	10.020	10.460	10.460	252,000
2024-12-11	10.100	10.480	9.900	10.360	10.360	195,400
2024-12-10	10.280	10.400	9.940	10.300	10.300	399,400
2024-12-09	10.040	10.300	9.840	10.300	10.300	343,100
2024-12-06	9.920	10.100	9.650	10.060	10.060	282,900
2024-12-05	9.530	10.000	9.400	9.920	9.920	301,000
2024-12-04	9.400	9.700	9.300	9.700	9.700	92,600
2024-12-03	9.680	9.680	9.400	9.400	9.400	90,300
2024-12-02	9.680	9.680	9.200	9.680	9.680	23,700
2024-11-29	9.210	9.690	9.000	9.690	9.690	152,000
2024-11-28	8.950	9.400	8.950	9.210	9.210	119,700
2024-11-27	9.400	9.400	9.020	9.020	9.020	98,600
2024-11-26	9.450	9.550	9.300	9.350	9.350	112,000
2024-11-25	9.550	9.600	9.440	9.600	9.600	11,300
2024-11-22	9.700	9.700	9.410	9.550	9.550	50,000
2024-11-21	9.700	9.700	9.500	9.700	9.700	58,100
2024-11-20	9.770	9.770	9.640	9.700	9.700	38,400
2024-11-19	9.640	9.800	9.600	9.770	9.770	104,800
2024-11-18	9.700	9.710	9.420	9.640	9.640	75,800
2024-11-15	9.480	9.900	9.450	9.710	9.710	13,800
2024-11-14	9.690	9.690	9.010	9.500	9.500	256,100
2024-11-13	9.800	9.950	9.600	9.690	9.690	57,800
2024-11-12	10.000	10.000	9.630	9.800	9.800	32,000
2024-11-11	9.960	10.000	9.760	9.990	9.990	136,600
2024-11-08	9.850	10.000	9.750	9.950	9.950	57,000
2024-11-07	10.000	10.000	9.650	9.850	9.850	120,200
2024-11-06	10.200	10.220	9.980	10.000	10.000	115,600
2024-11-05	10.200	10.260	10.100	10.240	10.240	64,000
2024-11-04	10.400	10.400	10.200	10.300	10.035	97,000
2024-10-31	10.000	10.440	9.950	10.440	10.172	104,100
2024-10-30	10.000	10.100	9.950	10.000	9.743	63,200

← NewerPage 8 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.