DoubleDragon Corporation (PSE:DD)
Philippines · Delayed Price · Currency is PHP 9.72
+0.01 (0.10%)
At close: Aug 22, 2025, 2:45 PM PST
DoubleDragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.69 | 9.75 | 9.54 | 9.72 | - | 0.10% | 50,900 |
| Aug 20, 2025 | 9.52 | 9.79 | 9.52 | 9.71 | - | -1.72% | 1,071,500 |
| Aug 19, 2025 | 9.75 | 9.89 | 9.51 | 9.88 | - | 1.23% | 192,200 |
| Aug 18, 2025 | 9.92 | 9.97 | 9.54 | 9.76 | - | -1.21% | 74,400 |
| Aug 15, 2025 | 9.80 | 9.90 | 9.58 | 9.88 | - | 0.82% | 186,600 |
| Aug 14, 2025 | 9.75 | 9.82 | 9.54 | 9.80 | - | 0.51% | 91,600 |
| Aug 13, 2025 | 9.85 | 9.85 | 9.27 | 9.75 | - | 1.77% | 159,500 |
| Aug 12, 2025 | 9.24 | 9.58 | 9.02 | 9.58 | - | 3.57% | 236,300 |
| Aug 11, 2025 | 9.30 | 9.35 | 9.02 | 9.25 | - | -1.18% | 158,000 |
| Aug 8, 2025 | 9.50 | 9.50 | 9.32 | 9.36 | - | -1.47% | 276,700 |
| Aug 7, 2025 | 9.74 | 9.75 | 9.50 | 9.50 | - | -2.16% | 196,900 |
| Aug 6, 2025 | 9.74 | 9.75 | 9.63 | 9.71 | - | - | 254,200 |
| Aug 5, 2025 | 9.81 | 9.85 | 9.70 | 9.71 | - | -0.92% | 173,300 |
| Aug 4, 2025 | 9.85 | 9.85 | 9.72 | 9.80 | - | -0.51% | 69,600 |
| Aug 1, 2025 | 9.68 | 9.85 | 9.68 | 9.85 | - | 1.55% | 97,200 |
| Jul 31, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | - | -2.41% | 332,800 |
| Jul 30, 2025 | 9.81 | 9.94 | 9.71 | 9.94 | - | 1.33% | 241,400 |
| Jul 29, 2025 | 9.97 | 10.00 | 9.70 | 9.81 | - | -1.60% | 544,200 |
| Jul 28, 2025 | 10.10 | 10.18 | 9.94 | 9.97 | - | -3.20% | 301,100 |
| Jul 25, 2025 | 10.24 | 10.30 | 10.00 | 10.30 | - | 0.59% | 175,400 |
| Jul 24, 2025 | 9.90 | 10.48 | 9.90 | 10.24 | - | 1.99% | 283,100 |
| Jul 23, 2025 | 10.00 | 10.16 | 9.89 | 10.04 | - | 0.60% | 522,400 |
| Jul 22, 2025 | 10.16 | 10.30 | 9.96 | 9.98 | - | -1.58% | 465,000 |
| Jul 21, 2025 | 10.30 | 10.30 | 9.90 | 10.14 | - | -1.55% | 380,900 |
| Jul 18, 2025 | 10.00 | 10.40 | 9.98 | 10.30 | - | 2.59% | 640,500 |
| Jul 17, 2025 | 10.64 | 10.70 | 10.00 | 10.04 | - | -7.55% | 1,374,400 |
| Jul 16, 2025 | 10.96 | 10.98 | 10.58 | 10.86 | - | -0.18% | 1,173,500 |
| Jul 15, 2025 | 10.94 | 11.02 | 10.82 | 10.88 | - | -0.55% | 131,800 |
| Jul 14, 2025 | 11.00 | 11.02 | 10.82 | 10.94 | - | -0.91% | 178,100 |
| Jul 11, 2025 | 10.80 | 11.08 | 10.80 | 11.04 | - | 1.28% | 289,200 |
| Jul 10, 2025 | 11.16 | 11.16 | 10.88 | 10.90 | - | -2.50% | 472,400 |
| Jul 9, 2025 | 11.16 | 11.18 | 10.84 | 11.18 | - | - | 1,031,900 |
| Jul 8, 2025 | 11.16 | 11.18 | 10.66 | 11.18 | - | 0.36% | 1,495,300 |
| Jul 7, 2025 | 11.80 | 11.86 | 11.00 | 11.14 | - | -10.02% | 2,623,200 |
| Jul 4, 2025 | 12.78 | 12.78 | 11.60 | 12.38 | - | -3.13% | 1,345,000 |
| Jul 3, 2025 | 12.82 | 13.10 | 12.00 | 12.78 | - | -1.69% | 2,167,600 |
| Jul 2, 2025 | 12.50 | 13.20 | 12.34 | 13.00 | - | 1.25% | 1,980,700 |
| Jul 1, 2025 | 13.60 | 13.88 | 12.72 | 12.84 | - | -5.59% | 1,174,000 |
| Jun 30, 2025 | 13.68 | 14.28 | 13.36 | 13.60 | - | 4.62% | 1,571,700 |
| Jun 27, 2025 | 13.00 | 13.56 | 12.50 | 13.00 | - | -2.11% | 952,100 |
| Jun 26, 2025 | 13.50 | 13.58 | 13.00 | 13.28 | - | -1.19% | 323,600 |
| Jun 25, 2025 | 12.94 | 13.50 | 12.94 | 13.44 | - | 5.16% | 1,213,800 |
| Jun 24, 2025 | 11.94 | 12.88 | 11.94 | 12.78 | - | 8.49% | 798,600 |
| Jun 23, 2025 | 13.40 | 13.40 | 11.50 | 11.78 | - | -13.38% | 1,973,600 |
| Jun 20, 2025 | 13.90 | 14.08 | 13.58 | 13.60 | - | -0.73% | 608,900 |
| Jun 19, 2025 | 13.94 | 14.08 | 13.30 | 13.70 | - | -1.72% | 1,104,100 |
| Jun 18, 2025 | 14.72 | 15.00 | 12.58 | 13.94 | - | -6.94% | 3,538,400 |
| Jun 17, 2025 | 14.96 | 15.10 | 14.52 | 14.98 | - | 1.49% | 1,408,600 |
| Jun 16, 2025 | 14.58 | 15.16 | 14.52 | 14.76 | - | 1.93% | 2,045,300 |
| Jun 13, 2025 | 13.42 | 14.50 | 13.20 | 14.48 | - | 8.55% | 4,571,800 |