Skip to main content
DoubleDragon Corporation (PSE:DD)
Philippines flag Philippines · Delayed Price · Currency is PHP
9.45
+0.05 (0.53%)
At close: Apr 28, 2026

DoubleDragon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.459.459.209.409.40-0.53%84,500
Apr 24, 20269.439.459.209.459.45-120,000
Apr 23, 20269.449.479.019.459.45-78,700
Apr 22, 20269.389.459.179.459.450.96%146,700
Apr 21, 20269.309.479.159.369.360.65%112,200
Apr 20, 20269.399.398.839.309.30-69,800
Apr 17, 20269.009.308.979.309.303.33%67,500
Apr 16, 20269.159.209.009.009.00-1.64%7,800
Apr 15, 20269.129.158.919.159.150.33%112,200
Apr 14, 20269.129.129.009.129.12-8,900
Apr 13, 20269.009.158.819.129.12-0.22%75,400
Apr 10, 20268.989.148.909.149.142.70%50,900
Apr 8, 20269.009.018.908.908.90-1.11%26,200
Apr 7, 20268.909.098.809.009.001.12%38,400
Apr 6, 20269.109.148.908.908.90-2.73%66,700
Apr 1, 20269.139.158.919.159.150.22%73,900
Mar 31, 20269.129.158.829.139.130.11%55,000
Mar 30, 20269.179.178.659.129.12-0.55%85,200
Mar 27, 20268.989.178.619.179.172.00%104,000
Mar 26, 20268.909.008.788.998.99-80,900
Mar 25, 20268.859.098.848.998.991.70%40,000
Mar 24, 20268.809.098.808.848.840.45%28,400
Mar 23, 20268.718.808.618.808.80-0.11%112,700
Mar 19, 20268.808.858.718.818.810.11%2,828,700
Mar 18, 20268.858.908.808.808.80-2.22%169,300
Mar 17, 20269.009.088.849.009.000.22%175,600
Mar 16, 20269.099.348.988.988.98-4.37%208,500
Mar 13, 20269.359.399.069.399.39-184,700
Mar 12, 20269.399.398.819.399.39-279,800
Mar 11, 20269.359.409.209.399.390.97%168,900
Mar 10, 20269.299.309.109.309.300.11%214,900
Mar 9, 20269.209.308.669.299.290.32%445,300
Mar 6, 20269.179.268.999.269.260.98%249,300
Mar 5, 20269.009.189.009.179.171.89%47,900
Mar 4, 20269.159.209.009.009.00-1.64%125,700
Mar 3, 20269.129.159.089.159.150.33%88,500
Mar 2, 20269.289.289.119.129.12-1.08%100,700
Feb 27, 20269.279.289.209.229.22-0.54%40,800
Feb 26, 20269.309.309.259.279.270.22%83,800
Feb 25, 20269.259.359.209.259.25-159,500
Feb 24, 20269.309.309.259.259.25-1.07%213,100
Feb 23, 20269.309.359.209.359.350.54%95,700
Feb 20, 20269.239.509.209.309.300.76%178,400
Feb 19, 20269.249.249.209.239.230.22%82,700
Feb 18, 20269.269.299.219.219.21-0.54%50,000
Feb 16, 20269.399.399.269.269.26-0.64%42,000
Feb 13, 20269.489.489.309.329.32-0.11%57,500
Feb 12, 20269.519.709.339.339.33-1.79%401,600
Feb 11, 20269.589.709.509.509.50-2.36%424,600
Feb 10, 20269.949.949.609.739.73-2.60%146,400
Feb 9, 202610.1010.109.009.999.99-1.09%298,500
Feb 6, 202610.1010.1010.0010.1010.10-23,900
Feb 5, 202610.1010.1010.0010.1010.10-103,500
Feb 4, 202610.1010.129.8310.1010.10-210,700
Feb 3, 202610.1010.109.9810.1010.10-28,300
Feb 2, 202610.1010.109.9810.1010.10-169,300
Jan 30, 202610.1810.1810.0010.1010.10-0.79%24,800
Jan 29, 202610.0010.209.9010.1810.18-316,500
Jan 28, 202610.2010.209.9010.1810.18-0.20%80,600
Jan 27, 20269.8010.209.8010.2010.200.99%265,400
Jan 26, 202610.2810.289.8810.1010.100.60%156,600
Jan 23, 202610.1010.249.9110.0410.04-0.59%71,300
Jan 22, 20269.9010.209.7010.1010.102.02%274,600
Jan 21, 20269.589.909.559.909.903.66%853,200
Jan 20, 20269.289.589.289.559.552.91%463,200
Jan 19, 20269.299.299.049.289.28-0.11%356,200
Jan 16, 20269.219.309.219.299.290.22%332,600
Jan 15, 20269.329.329.239.279.27-1.17%142,400
Jan 14, 20269.419.499.329.389.38-0.21%72,100
Jan 13, 20269.409.409.359.409.40-56,400
Jan 12, 20269.199.519.199.409.402.40%278,000
Jan 9, 20269.259.259.159.189.180.33%103,800
Jan 8, 20269.199.299.129.159.15-0.54%65,900
Jan 7, 20269.229.299.189.209.20-0.11%122,800
Jan 6, 20269.179.229.179.219.210.44%126,600
Jan 5, 20269.209.209.109.179.17-0.11%82,500
Jan 2, 20269.279.279.189.189.18-1.08%4,700
Dec 29, 20259.209.299.109.289.280.87%48,500
Dec 26, 20259.119.219.059.209.20-34,000
Dec 23, 20259.219.219.109.209.200.55%109,500
Dec 22, 20259.309.309.109.159.15-1.61%87,800
Dec 19, 20259.279.309.129.309.300.32%188,200
Dec 18, 20259.139.279.109.279.271.42%243,700
Dec 17, 20259.249.249.129.149.14-0.76%30,300
Dec 16, 20259.249.259.129.219.210.66%166,300
Dec 15, 20259.129.269.129.159.151.67%58,100
Dec 12, 20259.259.259.009.009.00-2.91%194,700
Dec 11, 20259.309.309.209.279.27-0.32%11,200
Dec 10, 20259.309.319.219.309.30-55,400
Dec 9, 20259.309.499.209.309.30-57,500
Dec 5, 20259.309.309.209.309.30-55,200
Dec 4, 20259.329.329.229.309.30-0.32%42,000
Dec 3, 20259.369.369.229.339.33-0.32%65,100
Dec 2, 20259.529.529.359.369.36-0.21%35,300
Dec 1, 20259.459.529.369.389.38-0.74%21,400
Nov 28, 20259.499.539.369.459.45-0.21%282,000
Nov 27, 20259.459.489.299.479.470.21%62,800
Nov 26, 20259.499.599.459.459.45-0.84%48,800
Nov 25, 20259.599.709.479.539.53-0.63%67,800
Nov 24, 20259.609.609.469.599.59-0.10%40,700