DoubleDragon Properties Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	98.000	98.000	97.500	97.500	67.170	2,990
2023-01-16	98.400	98.400	98.000	98.000	67.515	3,750
2023-01-13	98.400	98.400	98.200	98.200	67.653	7,900
2023-01-12	98.400	98.400	98.400	98.400	67.790	100
2023-01-11	98.400	98.400	98.400	98.400	67.790	1,250
2023-01-09	95.500	98.500	95.000	98.500	67.859	10,600
2023-01-06	98.500	99.000	98.500	99.000	68.204	1,880
2023-01-05	98.500	98.500	98.500	98.500	67.859	4,570
2023-01-04	97.550	97.550	97.550	97.550	67.205	500
2023-01-03	97.550	97.550	97.550	97.550	67.205	250
2022-12-29	97.550	98.000	97.550	98.000	67.515	490
2022-12-28	98.000	98.000	98.000	98.000	67.515	4,650
2022-12-23	98.000	98.500	97.550	97.550	66.089	1,810
2022-12-22	98.000	98.000	96.100	98.000	66.394	15,680
2022-12-21	98.000	98.000	98.000	98.000	66.394	10
2022-12-20	96.000	96.000	96.000	96.000	65.039	200
2022-12-15	95.500	95.500	95.000	95.400	64.632	15,000
2022-12-14	95.000	96.000	95.000	96.000	65.039	38,430
2022-12-13	96.000	96.000	95.950	96.000	65.039	14,050
2022-12-12	96.000	96.000	96.000	96.000	65.039	17,400
2022-12-09	96.850	97.000	96.000	96.000	65.039	34,950
2022-12-07	96.000	96.950	96.000	96.850	65.615	7,880
2022-12-06	96.000	96.000	94.900	96.000	65.039	16,650
2022-12-05	95.000	96.000	95.000	96.000	65.039	6,930
2022-12-02	95.850	95.950	95.000	95.000	64.361	22,300
2022-11-29	95.100	95.100	94.500	94.500	64.023	1,680
2022-11-28	95.850	95.850	95.000	95.000	64.361	1,050
2022-11-24	94.000	94.000	94.000	94.000	63.684	1,240
2022-11-23	95.500	95.500	95.500	95.500	64.700	100
2022-11-22	95.000	95.000	92.000	95.000	64.361	17,900
2022-11-18	94.000	95.000	94.000	94.000	63.684	52,990
2022-11-17	93.000	94.000	93.000	94.000	63.684	57,610
2022-11-16	95.000	95.000	93.000	93.000	63.006	38,150
2022-11-15	95.000	95.000	94.900	95.000	64.361	12,430
2022-11-14	94.550	95.000	94.500	95.000	64.361	1,240
2022-11-11	97.000	97.000	94.500	94.500	64.023	20,030
2022-11-10	95.000	95.000	95.000	95.000	64.361	20
2022-11-09	95.000	95.000	94.950	94.950	64.328	360
2022-11-08	95.000	95.000	94.050	94.900	64.294	740
2022-11-07	94.000	95.000	94.000	95.000	64.361	9,560
2022-11-04	93.000	93.000	91.550	91.550	62.024	910
2022-11-03	92.100	94.450	90.000	94.400	63.955	5,180
2022-11-02	93.000	93.000	92.000	92.000	62.329	3,200
2022-10-28	94.750	94.750	94.750	94.750	64.192	200
2022-10-27	92.100	94.750	92.050	94.750	64.192	30,030
2022-10-25	93.000	93.000	92.000	92.000	62.329	2,700
2022-10-24	93.500	93.500	92.000	93.000	63.006	9,430
2022-10-21	94.000	94.000	91.000	94.000	63.684	5,570
2022-10-20	96.000	96.000	95.000	95.000	64.361	34,100
2022-10-19	95.500	95.500	95.000	95.000	64.361	3,000
2022-10-18	96.000	97.250	95.000	95.000	64.361	56,830
2022-10-17	95.200	96.000	95.200	95.500	64.700	11,410
2022-10-14	95.100	95.100	94.000	94.000	63.684	360
2022-10-13	96.500	96.500	95.000	95.000	64.361	980
2022-10-12	95.950	95.950	95.950	95.950	65.005	10
2022-10-11	94.500	94.500	94.500	94.500	64.023	240
2022-10-07	95.950	95.950	94.500	94.500	64.023	9,640
2022-10-06	94.850	95.950	94.000	94.500	64.023	10,700
2022-10-04	95.000	95.000	90.500	95.000	64.361	2,540
2022-10-03	95.000	95.000	90.000	95.000	64.361	16,430

← NewerPage 16 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	2.4213 PHP
2026-06-30	2.4213 PHP
2026-03-27	2.4213 PHP
2026-01-02	2.4213 PHP
2025-09-30	2.4213 PHP
2025-07-01	2.4213 PHP
2025-03-25	2.4213 PHP
2025-01-02	2.4213 PHP
2024-10-02	2.4213 PHP
2024-07-02	2.4213 PHP
2024-03-25	2.4213 PHP
2023-12-28	2.4213 PHP
2023-09-28	2.4213 PHP
2023-06-27	2.4213 PHP
2023-03-27	1.6195 PHP
2022-12-26	1.6195 PHP
2022-09-27	1.6195 PHP
2022-06-28	1.6195 PHP
2022-03-31	1.6195 PHP
2021-12-24	1.6195 PHP
2021-09-29	1.6195 PHP
2021-06-24	1.6195 PHP
2021-03-30	1.6195 PHP
2021-01-05	1.6195 PHP
2020-09-30	1.6195 PHP
2020-06-25	1.6195 PHP
2020-04-01	1.6195 PHP
2019-12-19	1.6195 PHP
2019-09-25	1.6195 PHP
2019-06-28	1.6195 PHP
2019-04-02	1.6195 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.