DoubleDragon Corporation (PSE:DD)
Philippines · Delayed Price · Currency is PHP 10.16
+0.16 (1.60%)
At close: May 22, 2026
DoubleDragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.14 | 10.18 | 10.00 | 10.16 | 10.16 | 1.60% | 157,400 |
| May 21, 2026 | 9.90 | 10.14 | 9.88 | 10.00 | 10.00 | 1.21% | 195,500 |
| May 20, 2026 | 9.78 | 9.88 | 9.73 | 9.88 | 9.88 | 1.02% | 226,300 |
| May 19, 2026 | 9.75 | 9.78 | 9.61 | 9.78 | 9.78 | - | 143,100 |
| May 18, 2026 | 9.71 | 9.78 | 9.67 | 9.78 | 9.78 | 0.72% | 96,500 |
| May 15, 2026 | 9.77 | 9.77 | 9.51 | 9.71 | 9.71 | -0.72% | 104,900 |
| May 14, 2026 | 9.79 | 9.79 | 9.47 | 9.78 | 9.78 | -0.10% | 249,000 |
| May 13, 2026 | 9.77 | 9.79 | 9.46 | 9.79 | 9.79 | 0.10% | 141,500 |
| May 12, 2026 | 9.77 | 9.78 | 9.70 | 9.78 | 9.78 | 0.10% | 73,800 |
| May 11, 2026 | 9.72 | 9.78 | 9.41 | 9.77 | 9.77 | 0.51% | 86,600 |
| May 8, 2026 | 9.70 | 9.72 | 9.50 | 9.72 | 9.72 | 0.31% | 79,300 |
| May 7, 2026 | 9.67 | 9.69 | 9.50 | 9.69 | 9.69 | 0.21% | 104,100 |
| May 6, 2026 | 9.56 | 9.67 | 9.43 | 9.67 | 9.67 | 1.36% | 140,900 |
| May 5, 2026 | 9.54 | 9.54 | 9.45 | 9.54 | 9.54 | - | 87,800 |
| May 4, 2026 | 9.58 | 9.60 | 9.41 | 9.54 | 9.54 | -0.63% | 67,600 |
| 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 |