DoubleDragon Corporation (PSE:DD)
Philippines · Delayed Price · Currency is PHP 9.22
-0.05 (-0.54%)
At close: Feb 27, 2026
DoubleDragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.27 | 9.28 | 9.20 | 9.22 | 9.22 | -0.54% | 40,800 |
| Feb 26, 2026 | 9.30 | 9.30 | 9.25 | 9.27 | 9.27 | 0.22% | 83,800 |
| Feb 25, 2026 | 9.25 | 9.35 | 9.20 | 9.25 | 9.25 | - | 159,500 |
| Feb 24, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -1.07% | 213,100 |
| Feb 23, 2026 | 9.30 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | 95,700 |
| Feb 20, 2026 | 9.23 | 9.50 | 9.20 | 9.30 | 9.30 | 0.76% | 178,400 |
| Feb 19, 2026 | 9.24 | 9.24 | 9.20 | 9.23 | 9.23 | 0.22% | 82,700 |
| Feb 18, 2026 | 9.26 | 9.29 | 9.21 | 9.21 | 9.21 | -0.54% | 50,000 |
| Feb 16, 2026 | 9.39 | 9.39 | 9.26 | 9.26 | 9.26 | -0.64% | 42,000 |
| Feb 13, 2026 | 9.48 | 9.48 | 9.30 | 9.32 | 9.32 | -0.11% | 57,500 |
| Feb 12, 2026 | 9.51 | 9.70 | 9.33 | 9.33 | 9.33 | -1.79% | 401,600 |
| Feb 11, 2026 | 9.58 | 9.70 | 9.50 | 9.50 | 9.50 | -2.36% | 424,600 |
| Feb 10, 2026 | 9.94 | 9.94 | 9.60 | 9.73 | 9.73 | -2.60% | 146,400 |
| Feb 9, 2026 | 10.10 | 10.10 | 9.00 | 9.99 | 9.99 | -1.09% | 298,500 |
| Feb 6, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 23,900 |
| Feb 5, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 103,500 |
| Feb 4, 2026 | 10.10 | 10.12 | 9.83 | 10.10 | 10.10 | - | 210,700 |
| Feb 3, 2026 | 10.10 | 10.10 | 9.98 | 10.10 | 10.10 | - | 28,300 |
| Feb 2, 2026 | 10.10 | 10.10 | 9.98 | 10.10 | 10.10 | - | 169,300 |
| Jan 30, 2026 | 10.18 | 10.18 | 10.00 | 10.10 | 10.10 | -0.79% | 24,800 |
| Jan 29, 2026 | 10.00 | 10.20 | 9.90 | 10.18 | 10.18 | - | 316,500 |
| Jan 28, 2026 | 10.20 | 10.20 | 9.90 | 10.18 | 10.18 | -0.20% | 80,600 |
| Jan 27, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 0.99% | 265,400 |
| Jan 26, 2026 | 10.28 | 10.28 | 9.88 | 10.10 | 10.10 | 0.60% | 156,600 |
| Jan 23, 2026 | 10.10 | 10.24 | 9.91 | 10.04 | 10.04 | -0.59% | 71,300 |
| Jan 22, 2026 | 9.90 | 10.20 | 9.70 | 10.10 | 10.10 | 2.02% | 274,600 |
| Jan 21, 2026 | 9.58 | 9.90 | 9.55 | 9.90 | 9.90 | 3.66% | 853,200 |
| Jan 20, 2026 | 9.28 | 9.58 | 9.28 | 9.55 | 9.55 | 2.91% | 463,200 |
| Jan 19, 2026 | 9.29 | 9.29 | 9.04 | 9.28 | 9.28 | -0.11% | 356,200 |
| Jan 16, 2026 | 9.21 | 9.30 | 9.21 | 9.29 | 9.29 | 0.22% | 332,600 |
| Jan 15, 2026 | 9.32 | 9.32 | 9.23 | 9.27 | 9.27 | -1.17% | 142,400 |
| Jan 14, 2026 | 9.41 | 9.49 | 9.32 | 9.38 | 9.38 | -0.21% | 72,100 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | - | 56,400 |
| Jan 12, 2026 | 9.19 | 9.51 | 9.19 | 9.40 | 9.40 | 2.40% | 278,000 |
| Jan 9, 2026 | 9.25 | 9.25 | 9.15 | 9.18 | 9.18 | 0.33% | 103,800 |
| Jan 8, 2026 | 9.19 | 9.29 | 9.12 | 9.15 | 9.15 | -0.54% | 65,900 |
| Jan 7, 2026 | 9.22 | 9.29 | 9.18 | 9.20 | 9.20 | -0.11% | 122,800 |
| Jan 6, 2026 | 9.17 | 9.22 | 9.17 | 9.21 | 9.21 | 0.44% | 126,600 |
| Jan 5, 2026 | 9.20 | 9.20 | 9.10 | 9.17 | 9.17 | -0.11% | 82,500 |
| Jan 2, 2026 | 9.27 | 9.27 | 9.18 | 9.18 | 9.18 | -1.08% | 4,700 |
| Dec 29, 2025 | 9.20 | 9.29 | 9.10 | 9.28 | 9.28 | 0.87% | 48,500 |
| Dec 26, 2025 | 9.11 | 9.21 | 9.05 | 9.20 | 9.20 | - | 34,000 |
| Dec 23, 2025 | 9.21 | 9.21 | 9.10 | 9.20 | 9.20 | 0.55% | 109,500 |
| Dec 22, 2025 | 9.30 | 9.30 | 9.10 | 9.15 | 9.15 | -1.61% | 87,800 |
| Dec 19, 2025 | 9.27 | 9.30 | 9.12 | 9.30 | 9.30 | 0.32% | 188,200 |
| Dec 18, 2025 | 9.13 | 9.27 | 9.10 | 9.27 | 9.27 | 1.42% | 243,700 |
| Dec 17, 2025 | 9.24 | 9.24 | 9.12 | 9.14 | 9.14 | -0.76% | 30,300 |
| Dec 16, 2025 | 9.24 | 9.25 | 9.12 | 9.21 | 9.21 | 0.66% | 166,300 |
| Dec 15, 2025 | 9.12 | 9.26 | 9.12 | 9.15 | 9.15 | 1.67% | 58,100 |
| Dec 12, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -2.91% | 194,700 |