DoubleDragon Corporation (PSE:DD)
Philippines · Delayed Price · Currency is PHP 9.90
-0.05 (-0.50%)
At close: Oct 30, 2025
DoubleDragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 9.57 | 9.60 | 9.35 | 9.50 | 9.50 | -0.94% | 147,500 |
| Sep 22, 2025 | 9.61 | 9.61 | 9.57 | 9.59 | 9.59 | -0.21% | 40,800 |
| Sep 19, 2025 | 9.62 | 9.81 | 9.59 | 9.61 | 9.61 | -0.10% | 1,056,500 |
| Sep 18, 2025 | 9.65 | 9.86 | 9.60 | 9.62 | 9.62 | -0.31% | 138,300 |
| Sep 17, 2025 | 9.73 | 9.73 | 9.57 | 9.65 | 9.65 | -0.72% | 30,800 |
| Sep 16, 2025 | 9.80 | 9.90 | 9.70 | 9.72 | 9.72 | -0.82% | 166,900 |
| Sep 15, 2025 | 9.68 | 9.80 | 9.62 | 9.80 | 9.80 | 1.24% | 263,200 |
| Sep 12, 2025 | 9.67 | 9.70 | 9.47 | 9.68 | 9.68 | 2.43% | 232,800 |
| Sep 11, 2025 | 9.45 | 9.54 | 9.45 | 9.45 | 9.45 | -0.11% | 26,500 |
| Sep 10, 2025 | 9.48 | 9.60 | 9.45 | 9.46 | 9.46 | -0.42% | 21,100 |
| Sep 9, 2025 | 9.52 | 9.68 | 9.50 | 9.50 | 9.50 | -0.21% | 106,000 |
| Sep 8, 2025 | 9.60 | 9.60 | 9.51 | 9.52 | 9.52 | -0.83% | 289,200 |
| Sep 5, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | - | 23,800 |
| Sep 4, 2025 | 9.61 | 9.69 | 9.57 | 9.60 | 9.60 | -0.10% | 48,800 |
| Sep 3, 2025 | 9.73 | 9.79 | 9.60 | 9.61 | 9.61 | -1.23% | 43,400 |
| Sep 2, 2025 | 9.60 | 9.84 | 9.58 | 9.73 | 9.73 | 1.35% | 46,600 |
| Sep 1, 2025 | 9.60 | 9.85 | 9.57 | 9.60 | 9.60 | -1.84% | 50,400 |
| Aug 29, 2025 | 9.83 | 9.83 | 9.61 | 9.78 | 9.78 | 0.72% | 42,000 |
| Aug 28, 2025 | 9.86 | 9.86 | 9.60 | 9.71 | 9.71 | -1.62% | 47,800 |
| Aug 27, 2025 | 9.80 | 10.00 | 9.61 | 9.87 | 9.87 | 0.71% | 139,000 |
| Aug 26, 2025 | 9.72 | 9.80 | 9.51 | 9.80 | 9.80 | 0.82% | 140,700 |
| Aug 22, 2025 | 9.69 | 9.75 | 9.54 | 9.72 | 9.72 | 0.10% | 50,900 |
| Aug 20, 2025 | 9.52 | 9.79 | 9.52 | 9.71 | 9.71 | -1.72% | 1,071,500 |