DoubleDragon Corporation (PSE:DD)
Philippines · Delayed Price · Currency is PHP 9.29
+0.02 (0.22%)
At close: Jan 16, 2026
DoubleDragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 9.30 | 9.30 | 9.20 | 9.27 | 9.27 | -0.32% | 11,200 |
| Dec 10, 2025 | 9.30 | 9.31 | 9.21 | 9.30 | 9.30 | - | 55,400 |
| Dec 9, 2025 | 9.30 | 9.49 | 9.20 | 9.30 | 9.30 | - | 57,500 |
| Dec 5, 2025 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | - | 55,200 |
| Dec 4, 2025 | 9.32 | 9.32 | 9.22 | 9.30 | 9.30 | -0.32% | 42,000 |
| 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 |