DoubleDragon Corporation (PSE:DD)
Philippines · Delayed Price · Currency is PHP 9.30
-0.03 (-0.32%)
At close: Dec 4, 2025
DoubleDragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.36 | 9.36 | 9.22 | 9.33 | 9.33 | -0.32% | 65,100 |
| Dec 2, 2025 | 9.52 | 9.52 | 9.35 | 9.36 | 9.36 | -0.21% | 35,300 |
| Dec 1, 2025 | 9.45 | 9.52 | 9.36 | 9.38 | 9.38 | -0.74% | 21,400 |
| Nov 28, 2025 | 9.49 | 9.53 | 9.36 | 9.45 | 9.45 | -0.21% | 282,000 |
| Nov 27, 2025 | 9.45 | 9.48 | 9.29 | 9.47 | 9.47 | 0.21% | 62,800 |
| Nov 26, 2025 | 9.49 | 9.59 | 9.45 | 9.45 | 9.45 | -0.84% | 48,800 |
| Nov 25, 2025 | 9.59 | 9.70 | 9.47 | 9.53 | 9.53 | -0.63% | 67,800 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.46 | 9.59 | 9.59 | -0.10% | 40,700 |
| Nov 21, 2025 | 9.54 | 9.70 | 9.48 | 9.60 | 9.60 | - | 147,900 |
| Nov 20, 2025 | 9.79 | 9.79 | 9.53 | 9.60 | 9.60 | -2.04% | 40,900 |
| Nov 19, 2025 | 9.74 | 9.80 | 9.47 | 9.80 | 9.80 | 0.62% | 164,100 |
| Nov 18, 2025 | 9.68 | 9.77 | 9.21 | 9.74 | 9.74 | 1.56% | 151,900 |
| Nov 17, 2025 | 9.57 | 9.71 | 8.93 | 9.59 | 9.59 | 0.21% | 195,000 |
| Nov 14, 2025 | 9.85 | 9.85 | 8.88 | 9.57 | 9.57 | -0.21% | 433,200 |
| Nov 13, 2025 | 9.65 | 9.80 | 9.52 | 9.59 | 9.59 | -0.62% | 78,900 |
| Nov 12, 2025 | 9.88 | 9.88 | 9.45 | 9.65 | 9.65 | 4.21% | 182,900 |
| Nov 11, 2025 | 9.60 | 9.60 | 9.25 | 9.26 | 9.26 | -3.54% | 112,700 |
| Nov 10, 2025 | 9.78 | 9.78 | 9.36 | 9.60 | 9.60 | -1.84% | 22,200 |
| Nov 7, 2025 | 9.32 | 9.78 | 9.30 | 9.78 | 9.78 | 2.95% | 145,500 |
| Nov 6, 2025 | 9.49 | 9.50 | 9.32 | 9.50 | 9.50 | 0.11% | 23,600 |
| Nov 5, 2025 | 9.60 | 9.60 | 9.30 | 9.49 | 9.49 | -1.15% | 64,500 |
| Nov 4, 2025 | 9.71 | 9.97 | 9.53 | 9.60 | 9.60 | -0.93% | 88,100 |
| Nov 3, 2025 | 9.90 | 9.90 | 9.52 | 9.69 | 9.69 | -2.12% | 70,600 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.64 | 9.90 | 9.90 | -0.50% | 216,400 |
| Oct 29, 2025 | 9.60 | 10.50 | 9.60 | 9.95 | 9.95 | -5.24% | 248,300 |
| Oct 28, 2025 | 9.70 | 10.56 | 9.70 | 10.50 | 10.50 | 9.38% | 1,193,600 |
| Oct 27, 2025 | 9.08 | 9.68 | 9.08 | 9.60 | 9.60 | 5.73% | 497,900 |
| Oct 24, 2025 | 9.07 | 9.08 | 9.00 | 9.08 | 9.08 | 0.11% | 89,200 |
| Oct 23, 2025 | 9.08 | 9.08 | 8.83 | 9.07 | 9.07 | - | 50,900 |
| Oct 22, 2025 | 9.25 | 9.30 | 9.05 | 9.07 | 9.07 | -3.51% | 61,300 |
| Oct 21, 2025 | 9.00 | 9.40 | 8.90 | 9.40 | 9.40 | 4.44% | 176,400 |
| Oct 20, 2025 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | -1.64% | 331,100 |
| Oct 17, 2025 | 9.12 | 9.20 | 9.08 | 9.15 | 9.15 | 0.33% | 85,700 |
| Oct 16, 2025 | 9.19 | 9.20 | 9.09 | 9.12 | 9.12 | -0.76% | 39,300 |
| Oct 15, 2025 | 9.26 | 9.35 | 9.16 | 9.19 | 9.19 | -0.76% | 9,400 |
| Oct 14, 2025 | 9.11 | 9.28 | 9.11 | 9.26 | 9.26 | 1.76% | 7,500 |
| Oct 13, 2025 | 9.39 | 9.40 | 9.05 | 9.10 | 9.10 | -3.19% | 62,900 |
| Oct 10, 2025 | 9.10 | 9.42 | 9.03 | 9.40 | 9.40 | 2.73% | 4,225,300 |
| Oct 9, 2025 | 9.24 | 9.24 | 9.11 | 9.15 | 9.15 | -0.97% | 48,900 |
| Oct 8, 2025 | 9.23 | 9.34 | 9.21 | 9.24 | 9.24 | 0.22% | 19,800 |
| Oct 7, 2025 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | -0.22% | 33,600 |
| Oct 6, 2025 | 9.29 | 9.29 | 9.24 | 9.24 | 9.24 | -0.54% | 72,100 |
| Oct 3, 2025 | 9.24 | 9.29 | 9.23 | 9.29 | 9.29 | 0.65% | 1,009,900 |
| Oct 2, 2025 | 9.24 | 9.30 | 9.23 | 9.23 | 9.23 | -0.22% | 16,100 |
| Oct 1, 2025 | 9.24 | 9.25 | 9.23 | 9.25 | 9.25 | - | 42,300 |
| Sep 30, 2025 | 9.26 | 9.26 | 9.23 | 9.25 | 9.25 | -0.11% | 14,400 |
| Sep 29, 2025 | 9.32 | 9.32 | 9.22 | 9.26 | 9.26 | -0.64% | 50,800 |
| Sep 26, 2025 | 9.19 | 9.48 | 9.19 | 9.32 | 9.32 | -1.89% | 12,700 |
| Sep 25, 2025 | 9.69 | 9.69 | 9.14 | 9.50 | 9.50 | -1.96% | 7,500 |
| Sep 24, 2025 | 9.50 | 9.69 | 9.11 | 9.69 | 9.69 | 2.00% | 231,200 |