DoubleDragon Corporation (PSE:DD)
Philippines · Delayed Price · Currency is PHP 9.60
+0.10 (1.05%)
At close: Apr 30, 2026
DoubleDragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.49 | 9.60 | 9.45 | 9.60 | 9.60 | 1.05% | 115,000 |
| Apr 29, 2026 | 9.44 | 9.50 | 9.38 | 9.50 | 9.50 | 0.53% | 71,500 |
| Apr 28, 2026 | 9.39 | 9.45 | 9.20 | 9.45 | 9.45 | 0.53% | 180,800 |
| Apr 27, 2026 | 9.45 | 9.45 | 9.20 | 9.40 | 9.40 | -0.53% | 84,500 |
| Apr 24, 2026 | 9.43 | 9.45 | 9.20 | 9.45 | 9.45 | - | 120,000 |
| Apr 23, 2026 | 9.44 | 9.47 | 9.01 | 9.45 | 9.45 | - | 78,700 |
| Apr 22, 2026 | 9.38 | 9.45 | 9.17 | 9.45 | 9.45 | 0.96% | 146,700 |
| Apr 21, 2026 | 9.30 | 9.47 | 9.15 | 9.36 | 9.36 | 0.65% | 112,200 |
| Apr 20, 2026 | 9.39 | 9.39 | 8.83 | 9.30 | 9.30 | - | 69,800 |
| Apr 17, 2026 | 9.00 | 9.30 | 8.97 | 9.30 | 9.30 | 3.33% | 67,500 |
| Apr 16, 2026 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | -1.64% | 7,800 |
| Apr 15, 2026 | 9.12 | 9.15 | 8.91 | 9.15 | 9.15 | 0.33% | 112,200 |
| Apr 14, 2026 | 9.12 | 9.12 | 9.00 | 9.12 | 9.12 | - | 8,900 |
| Apr 13, 2026 | 9.00 | 9.15 | 8.81 | 9.12 | 9.12 | -0.22% | 75,400 |
| Apr 10, 2026 | 8.98 | 9.14 | 8.90 | 9.14 | 9.14 | 2.70% | 50,900 |
| Apr 8, 2026 | 9.00 | 9.01 | 8.90 | 8.90 | 8.90 | -1.11% | 26,200 |
| Apr 7, 2026 | 8.90 | 9.09 | 8.80 | 9.00 | 9.00 | 1.12% | 38,400 |
| Apr 6, 2026 | 9.10 | 9.14 | 8.90 | 8.90 | 8.90 | -2.73% | 66,700 |
| Apr 1, 2026 | 9.13 | 9.15 | 8.91 | 9.15 | 9.15 | 0.22% | 73,900 |
| Mar 31, 2026 | 9.12 | 9.15 | 8.82 | 9.13 | 9.13 | 0.11% | 55,000 |
| Mar 30, 2026 | 9.17 | 9.17 | 8.65 | 9.12 | 9.12 | -0.55% | 85,200 |
| Mar 27, 2026 | 8.98 | 9.17 | 8.61 | 9.17 | 9.17 | 2.00% | 104,000 |
| Mar 26, 2026 | 8.90 | 9.00 | 8.78 | 8.99 | 8.99 | - | 80,900 |
| Mar 25, 2026 | 8.85 | 9.09 | 8.84 | 8.99 | 8.99 | 1.70% | 40,000 |
| Mar 24, 2026 | 8.80 | 9.09 | 8.80 | 8.84 | 8.84 | 0.45% | 28,400 |
| Mar 23, 2026 | 8.71 | 8.80 | 8.61 | 8.80 | 8.80 | -0.11% | 112,700 |
| Mar 19, 2026 | 8.80 | 8.85 | 8.71 | 8.81 | 8.81 | 0.11% | 2,828,700 |
| Mar 18, 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | -2.22% | 169,300 |
| Mar 17, 2026 | 9.00 | 9.08 | 8.84 | 9.00 | 9.00 | 0.22% | 175,600 |
| Mar 16, 2026 | 9.09 | 9.34 | 8.98 | 8.98 | 8.98 | -4.37% | 208,500 |
| Mar 13, 2026 | 9.35 | 9.39 | 9.06 | 9.39 | 9.39 | - | 184,700 |
| Mar 12, 2026 | 9.39 | 9.39 | 8.81 | 9.39 | 9.39 | - | 279,800 |
| Mar 11, 2026 | 9.35 | 9.40 | 9.20 | 9.39 | 9.39 | 0.97% | 168,900 |
| Mar 10, 2026 | 9.29 | 9.30 | 9.10 | 9.30 | 9.30 | 0.11% | 214,900 |
| Mar 9, 2026 | 9.20 | 9.30 | 8.66 | 9.29 | 9.29 | 0.32% | 445,300 |
| Mar 6, 2026 | 9.17 | 9.26 | 8.99 | 9.26 | 9.26 | 0.98% | 249,300 |
| Mar 5, 2026 | 9.00 | 9.18 | 9.00 | 9.17 | 9.17 | 1.89% | 47,900 |
| Mar 4, 2026 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | -1.64% | 125,700 |
| Mar 3, 2026 | 9.12 | 9.15 | 9.08 | 9.15 | 9.15 | 0.33% | 88,500 |
| Mar 2, 2026 | 9.28 | 9.28 | 9.11 | 9.12 | 9.12 | -1.08% | 100,700 |
| 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 |