DoubleDragon Properties Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	96.000	96.000	90.000	95.900	64.971	13,160
2022-09-29	96.000	97.000	96.000	96.000	65.039	8,930
2022-09-28	98.000	98.000	98.000	98.000	66.394	90
2022-09-27	99.000	99.000	98.000	98.000	66.394	1,680
2022-09-23	99.000	99.000	98.000	98.000	65.297	640
2022-09-22	98.000	98.500	98.000	98.000	65.297	19,500
2022-09-21	99.500	99.500	99.500	99.500	66.296	9,980
2022-09-20	99.400	99.500	99.400	99.500	66.296	90
2022-09-19	99.350	99.350	98.000	98.000	65.297	13,760
2022-09-16	98.000	98.000	98.000	98.000	65.297	3,500
2022-09-15	99.350	99.350	99.350	99.350	66.196	18,600
2022-09-14	99.350	99.350	99.350	99.350	66.196	1,000
2022-09-13	99.400	99.400	99.400	99.400	66.230	5,050
2022-09-12	99.400	99.400	98.000	98.000	65.297	100
2022-09-09	99.400	99.400	99.400	99.400	66.230	20
2022-09-07	99.000	99.000	99.000	99.000	65.963	98,500
2022-09-06	99.400	99.400	99.000	99.000	65.963	6,780
2022-09-05	99.000	99.000	99.000	99.000	65.963	30
2022-09-02	98.000	99.450	98.000	99.450	66.263	24,600
2022-09-01	98.000	98.000	97.900	98.000	65.297	110
2022-08-31	98.000	98.000	98.000	98.000	65.297	11,490
2022-08-30	97.950	98.000	97.950	98.000	65.297	660
2022-08-23	96.500	96.500	96.500	96.500	64.297	90
2022-08-22	98.000	98.000	96.200	96.200	64.097	21,160
2022-08-19	98.000	98.000	97.500	97.500	64.964	31,440
2022-08-18	99.000	99.000	98.000	98.000	65.297	27,660
2022-08-17	99.000	99.000	98.000	98.000	65.297	466,630
2022-08-16	99.000	99.000	99.000	99.000	65.963	20
2022-08-15	99.000	99.000	99.000	99.000	65.963	20
2022-08-11	97.350	98.000	97.350	98.000	65.297	13,590
2022-08-10	99.000	99.000	97.000	97.000	64.630	2,000
2022-08-09	99.800	99.800	99.800	99.800	66.496	200
2022-08-08	99.000	99.000	99.000	99.000	65.963	740
2022-08-05	99.000	99.000	98.000	98.000	65.297	150
2022-08-03	99.000	99.000	98.000	98.000	65.297	1,300
2022-08-01	96.650	96.650	96.650	96.650	64.397	140
2022-07-29	99.850	99.850	99.850	99.850	66.529	210
2022-07-28	99.900	99.900	96.650	96.650	64.397	330
2022-07-27	98.000	98.000	96.200	98.000	65.297	8,860
2022-07-26	98.750	99.850	98.750	99.500	66.296	99,990
2022-07-25	96.000	96.100	96.000	96.050	63.997	14,500
2022-07-22	99.350	99.350	99.350	99.350	66.196	10
2022-07-21	98.750	98.750	98.550	98.550	65.663	340
2022-07-20	99.000	99.000	95.000	98.750	65.796	52,320
2022-07-19	97.000	99.000	97.000	99.000	65.963	970
2022-07-18	99.000	99.000	99.000	99.000	65.963	26,230
2022-07-15	99.000	99.000	99.000	99.000	65.963	70
2022-07-13	96.800	97.000	96.800	97.000	64.630	12,900
2022-07-12	96.500	96.800	96.000	96.800	64.497	13,810
2022-07-11	97.000	97.000	95.750	96.000	63.964	30,050
2022-07-08	99.000	99.000	96.000	97.000	64.630	13,080
2022-07-07	99.000	99.000	99.000	99.000	65.963	220
2022-07-06	98.000	98.000	96.100	98.000	65.297	3,000
2022-07-05	100.00	100.00	100.00	100.00	66.629	10
2022-07-04	99.000	99.000	95.000	95.000	63.298	4,700
2022-07-01	101.40	101.40	99.000	99.000	65.963	410
2022-06-30	100.00	100.00	100.00	100.00	66.629	100
2022-06-29	100.00	100.00	100.00	100.00	66.629	90,600
2022-06-28	99.900	99.900	99.900	99.900	66.563	1,000
2022-06-27	100.00	100.00	100.00	100.00	65.550	2,610

← NewerPage 17 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.