DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	10.500	10.500	9.740	10.100	9.840	373,100
2024-10-28	10.640	10.640	10.460	10.600	10.328	48,800
2024-10-25	10.820	10.880	10.540	10.640	10.367	276,600
2024-10-24	10.760	10.880	10.340	10.820	10.542	296,400
2024-10-23	10.840	10.900	10.600	10.780	10.503	167,400
2024-10-22	10.820	10.980	10.740	10.840	10.561	320,500
2024-10-21	10.780	10.900	10.780	10.840	10.561	242,300
2024-10-18	10.300	10.740	10.300	10.740	10.464	677,400
2024-10-17	10.400	10.400	10.180	10.280	10.016	83,300
2024-10-16	10.240	10.400	10.200	10.400	10.133	169,400
2024-10-15	10.380	10.380	10.220	10.300	10.035	81,000
2024-10-14	10.320	10.440	10.220	10.380	10.113	155,300
2024-10-11	10.440	10.440	10.120	10.300	10.035	40,600
2024-10-10	10.120	10.460	10.080	10.460	10.191	144,600
2024-10-09	10.440	10.500	10.040	10.120	9.860	365,800
2024-10-08	10.480	10.580	10.400	10.440	10.172	76,300
2024-10-07	10.260	10.560	10.260	10.480	10.211	225,100
2024-10-04	10.200	10.400	10.180	10.260	9.996	185,000
2024-10-03	10.400	10.480	10.100	10.200	9.938	206,700
2024-10-02	10.040	10.600	10.040	10.300	10.035	661,000
2024-10-01	9.700	10.040	9.700	10.040	9.782	894,300
2024-09-30	9.380	9.700	9.380	9.620	9.373	169,200
2024-09-27	9.390	9.460	9.300	9.380	9.139	799,100
2024-09-26	9.420	9.460	9.300	9.350	9.110	178,000
2024-09-25	9.650	9.800	9.490	9.490	9.246	291,200
2024-09-24	9.760	9.810	9.600	9.650	9.402	490,700
2024-09-23	9.770	9.850	9.500	9.650	9.402	744,300
2024-09-20	9.480	9.880	9.480	9.770	9.519	647,800
2024-09-19	9.490	9.490	9.150	9.420	9.178	250,600
2024-09-18	8.840	9.100	8.840	9.100	8.866	192,700
2024-09-17	8.700	8.880	8.700	8.830	8.603	202,500
2024-09-16	8.830	8.840	8.700	8.700	8.476	258,500
2024-09-13	8.890	8.910	8.710	8.830	8.603	238,300
2024-09-12	8.990	8.990	8.860	8.900	8.671	218,700
2024-09-11	9.160	9.270	8.800	9.000	8.769	363,900
2024-09-10	9.650	9.650	9.150	9.160	8.925	436,800
2024-09-09	9.500	9.650	9.420	9.530	9.285	125,300
2024-09-06	9.510	9.640	9.450	9.540	9.295	483,000
2024-09-05	9.520	9.650	9.520	9.640	9.392	46,700
2024-09-04	9.700	9.700	9.510	9.520	9.275	141,600
2024-09-03	10.000	10.000	9.800	9.810	9.558	63,500
2024-09-02	9.600	10.000	9.600	9.900	9.646	263,300
2024-08-30	9.520	9.530	9.500	9.520	9.275	123,900
2024-08-29	9.530	9.530	9.500	9.520	9.275	280,100
2024-08-28	9.840	9.860	9.510	9.530	9.285	384,600
2024-08-27	10.000	10.000	9.820	9.820	9.568	227,100
2024-08-22	10.100	10.200	10.000	10.000	9.743	537,600
2024-08-21	10.400	10.400	10.100	10.100	9.840	398,700
2024-08-20	10.460	10.700	10.400	10.400	10.133	190,900
2024-08-19	10.380	10.700	10.340	10.460	10.191	236,200
2024-08-16	10.380	10.400	10.300	10.360	10.094	54,800
2024-08-15	10.380	10.500	10.240	10.360	10.094	152,100
2024-08-14	10.640	10.640	10.060	10.380	10.113	300,800
2024-08-13	10.620	10.980	10.540	10.660	10.386	81,900
2024-08-12	10.820	11.280	10.620	10.620	10.347	86,100
2024-08-09	11.300	11.300	10.800	10.800	10.522	357,000
2024-08-08	11.160	11.320	10.940	11.300	11.010	376,400
2024-08-07	11.060	11.280	11.000	11.160	10.873	104,400
2024-08-06	10.340	11.160	10.340	11.060	10.776	396,300
2024-08-05	10.900	11.000	10.380	10.400	10.133	146,200

← NewerPage 9 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.