DoubleDragon Properties Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	99.000	100.00	99.000	100.00	65.550	14,160
2022-06-23	99.500	100.00	99.400	99.900	65.485	11,930
2022-06-22	99.500	99.500	97.500	98.000	64.239	1,170
2022-06-21	99.500	99.500	99.500	99.500	65.223	60
2022-06-20	99.500	99.500	99.500	99.500	65.223	360
2022-06-17	97.700	99.500	97.700	99.500	65.223	3,310
2022-06-16	99.500	99.500	99.450	99.450	65.190	110
2022-06-15	99.000	99.000	95.000	96.200	63.059	6,040
2022-06-14	99.000	99.000	98.750	98.750	64.731	600
2022-06-13	98.000	99.000	98.000	99.000	64.895	1,340
2022-06-10	98.000	98.000	96.000	97.900	64.174	23,130
2022-06-09	99.150	99.150	98.000	98.000	64.239	51,970
2022-06-08	99.200	99.200	99.050	99.050	64.928	1,000
2022-06-07	99.500	100.00	99.500	100.00	65.550	7,000
2022-06-06	100.00	100.00	99.600	99.600	65.288	1,630
2022-06-03	100.00	100.00	99.500	99.700	65.354	670
2022-06-02	100.00	100.00	100.00	100.00	65.550	130
2022-06-01	99.150	99.150	99.150	99.150	64.993	240
2022-05-31	99.900	100.00	99.900	100.00	65.550	49,950
2022-05-30	99.500	100.00	99.000	99.000	64.895	1,580
2022-05-27	99.700	99.900	99.000	99.000	64.895	41,230
2022-05-26	99.800	99.800	99.700	99.700	65.354	18,000
2022-05-25	99.700	99.800	99.650	99.800	65.419	49,360
2022-05-24	99.700	99.700	99.500	99.600	65.288	10,500
2022-05-23	99.700	99.800	99.600	99.800	65.419	3,670
2022-05-20	99.600	99.700	99.600	99.600	65.288	4,770
2022-05-19	99.600	100.00	99.500	99.500	65.223	65,560
2022-05-18	99.600	99.600	99.600	99.600	65.288	20,320
2022-05-17	100.00	100.00	100.00	100.00	65.550	750
2022-05-16	99.600	100.00	99.300	100.00	65.550	100
2022-05-13	100.00	100.00	99.700	99.700	65.354	10,100
2022-05-12	100.00	100.00	99.900	99.900	65.485	1,550
2022-05-11	99.800	100.00	99.800	99.900	65.485	26,260
2022-05-10	99.800	100.00	99.800	99.800	65.419	9,390
2022-05-06	99.800	99.800	99.800	99.800	65.419	11,470
2022-05-05	99.800	99.800	99.800	99.800	65.419	22,190
2022-05-04	99.700	99.800	99.700	99.700	65.354	1,650
2022-05-02	99.800	99.800	99.800	99.800	65.419	600
2022-04-29	99.800	99.800	99.600	99.600	65.288	3,150
2022-04-28	99.700	99.800	99.700	99.800	65.419	5,180
2022-04-27	99.800	99.800	99.600	99.800	65.419	6,850
2022-04-26	100.00	100.00	99.300	99.800	65.419	43,750
2022-04-25	100.70	100.90	99.500	99.500	65.223	55,000
2022-04-22	100.80	100.80	100.00	100.00	65.550	160
2022-04-20	100.00	100.00	99.500	99.500	65.223	11,520
2022-04-19	99.500	100.00	99.500	99.500	65.223	30,110
2022-04-18	99.900	100.50	99.200	99.300	65.091	336,090
2022-04-13	99.800	99.900	99.800	99.900	65.485	14,500
2022-04-12	99.900	99.900	99.800	99.800	65.419	4,500
2022-04-11	100.00	100.00	99.800	99.800	65.419	12,470
2022-04-08	100.50	100.90	99.000	99.000	64.895	11,320
2022-04-06	100.90	100.90	100.90	100.90	66.140	60
2022-04-05	100.00	100.00	100.00	100.00	65.550	100
2022-04-04	101.00	101.00	99.600	99.600	65.288	2,020
2022-03-31	100.20	101.50	100.20	101.50	66.534	15,010
2022-03-30	101.50	101.50	101.00	101.00	65.144	154,290
2022-03-29	101.00	101.50	101.00	101.50	65.467	8,170
2022-03-28	101.00	101.90	101.00	101.90	65.725	3,100
2022-03-25	100.50	101.00	100.50	101.00	65.144	48,220
2022-03-24	100.50	100.50	100.50	100.50	64.822	20

← NewerPage 18 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.