DoubleDragon Corporation (PSE:DD)
Philippines · Delayed Price · Currency is PHP 9.10
-0.03 (-0.33%)
Last updated: Oct 10, 2025, 11:35 AM PST
DoubleDragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 9.75 | 9.89 | 9.51 | 9.88 | 9.88 | 1.23% | 192,200 |
| Aug 18, 2025 | 9.92 | 9.97 | 9.54 | 9.76 | 9.76 | -1.21% | 74,400 |
| Aug 15, 2025 | 9.80 | 9.90 | 9.58 | 9.88 | 9.88 | 0.82% | 186,600 |
| Aug 14, 2025 | 9.75 | 9.82 | 9.54 | 9.80 | 9.80 | 0.51% | 91,600 |
| Aug 13, 2025 | 9.85 | 9.85 | 9.27 | 9.75 | 9.75 | 1.77% | 159,500 |
| Aug 12, 2025 | 9.24 | 9.58 | 9.02 | 9.58 | 9.58 | 3.57% | 236,300 |
| Aug 11, 2025 | 9.30 | 9.35 | 9.02 | 9.25 | 9.25 | -1.18% | 158,000 |
| Aug 8, 2025 | 9.50 | 9.50 | 9.32 | 9.36 | 9.36 | -1.47% | 276,700 |
| Aug 7, 2025 | 9.74 | 9.75 | 9.50 | 9.50 | 9.50 | -2.16% | 196,900 |
| Aug 6, 2025 | 9.74 | 9.75 | 9.63 | 9.71 | 9.71 | - | 254,200 |
| Aug 5, 2025 | 9.81 | 9.85 | 9.70 | 9.71 | 9.71 | -0.92% | 173,300 |
| Aug 4, 2025 | 9.85 | 9.85 | 9.72 | 9.80 | 9.80 | -0.51% | 69,600 |
| Aug 1, 2025 | 9.68 | 9.85 | 9.68 | 9.85 | 9.85 | 1.55% | 97,200 |
| Jul 31, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -2.41% | 332,800 |
| Jul 30, 2025 | 9.81 | 9.94 | 9.71 | 9.94 | 9.94 | 1.33% | 241,400 |