DoubleDragon Corporation (PSE:DDPR)
Philippines · Delayed Price · Currency is PHP · Preferred Stock94.00
0.00 (0.00%)
At close: May 8, 2026
PSE:DDPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 94.40 | 94.40 | 94.00 | 94.00 | 94.00 | -0.32% | 43,020 |
| May 6, 2026 | 94.45 | 94.45 | 94.30 | 94.30 | 94.30 | -0.16% | 2,380 |
| May 5, 2026 | 94.20 | 94.45 | 94.20 | 94.45 | 94.45 | 0.27% | 1,140 |
| May 4, 2026 | 94.20 | 94.30 | 94.20 | 94.20 | 94.20 | - | 1,790 |
| Apr 30, 2026 | 94.20 | 94.25 | 93.50 | 94.20 | 94.20 | 0.75% | 28,510 |
| Apr 29, 2026 | 94.15 | 94.15 | 93.50 | 93.50 | 93.50 | -0.48% | 34,410 |
| Apr 28, 2026 | 93.80 | 94.35 | 93.80 | 93.95 | 93.95 | 0.11% | 32,990 |
| Apr 27, 2026 | 93.90 | 93.90 | 93.50 | 93.85 | 93.85 | 0.37% | 290 |
| Apr 24, 2026 | 93.90 | 93.90 | 93.50 | 93.50 | 93.50 | -0.43% | 37,000 |
| Apr 23, 2026 | 93.95 | 93.95 | 93.90 | 93.90 | 93.90 | -0.05% | 2,520 |
| Apr 22, 2026 | 94.00 | 94.00 | 93.50 | 93.95 | 93.95 | -0.32% | 15,280 |
| Apr 21, 2026 | 94.30 | 94.30 | 93.45 | 94.25 | 94.25 | 1.78% | 10,830 |
| Apr 20, 2026 | 93.50 | 94.00 | 92.60 | 92.60 | 92.60 | -0.96% | 40,380 |
| Apr 17, 2026 | 93.50 | 93.50 | 92.60 | 93.50 | 93.50 | - | 122,130 |
| Apr 16, 2026 | 93.50 | 93.90 | 93.50 | 93.50 | 93.50 | -0.11% | 73,920 |
| Apr 15, 2026 | 93.90 | 93.90 | 93.45 | 93.60 | 93.60 | - | 22,880 |
| Apr 14, 2026 | 93.60 | 94.40 | 93.20 | 93.60 | 93.60 | 0.43% | 72,650 |
| Apr 13, 2026 | 94.50 | 94.90 | 93.20 | 93.20 | 93.20 | -0.85% | 16,780 |
| Apr 10, 2026 | 93.10 | 94.00 | 93.10 | 94.00 | 94.00 | 1.08% | 44,510 |
| Apr 8, 2026 | 94.00 | 94.10 | 93.00 | 93.00 | 93.00 | -1.06% | 96,570 |
| Apr 7, 2026 | 95.50 | 95.75 | 94.00 | 94.00 | 94.00 | -0.21% | 133,470 |
| Apr 6, 2026 | 95.60 | 95.60 | 94.00 | 94.20 | 94.20 | -1.52% | 59,280 |
| Apr 1, 2026 | 94.50 | 96.30 | 94.20 | 95.65 | 95.65 | 1.65% | 125,770 |
| Mar 31, 2026 | 94.20 | 94.80 | 94.10 | 94.10 | 94.10 | -0.11% | 22,580 |
| Mar 30, 2026 | 95.90 | 95.90 | 94.20 | 94.20 | 94.20 | -0.32% | 17,690 |
| Mar 27, 2026 | 95.05 | 95.10 | 93.00 | 94.50 | 94.50 | -1.36% | 91,290 |
| Mar 26, 2026 | 96.10 | 96.20 | 95.50 | 95.80 | 93.38 | - | 66,070 |
| Mar 25, 2026 | 96.90 | 96.90 | 95.80 | 95.80 | 93.38 | -0.21% | 101,830 |
| Mar 24, 2026 | 96.50 | 96.85 | 96.00 | 96.00 | 93.57 | - | 51,860 |
| Mar 23, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 93.57 | -0.52% | 19,060 |
| Mar 19, 2026 | 96.35 | 96.50 | 96.00 | 96.50 | 94.06 | 0.21% | 35,130 |
| Mar 18, 2026 | 96.45 | 96.45 | 96.25 | 96.30 | 93.87 | -0.10% | 11,990 |
| Mar 17, 2026 | 96.30 | 96.50 | 95.85 | 96.40 | 93.96 | 0.10% | 84,160 |
| Mar 16, 2026 | 96.20 | 96.30 | 95.50 | 96.30 | 93.87 | 0.10% | 23,960 |
| Mar 13, 2026 | 96.30 | 96.30 | 96.00 | 96.20 | 93.77 | -0.10% | 7,660 |
| Mar 12, 2026 | 96.30 | 96.30 | 96.00 | 96.30 | 93.87 | 0.21% | 19,430 |
| Mar 11, 2026 | 96.30 | 96.30 | 96.10 | 96.10 | 93.67 | -0.21% | 212,680 |
| Mar 10, 2026 | 95.90 | 96.30 | 95.90 | 96.30 | 93.87 | 0.42% | 16,200 |
| Mar 9, 2026 | 96.60 | 96.60 | 95.90 | 95.90 | 93.48 | -0.72% | 29,550 |
| Mar 6, 2026 | 96.60 | 96.60 | 96.25 | 96.60 | 94.16 | 0.10% | 7,690 |
| Mar 5, 2026 | 96.15 | 96.70 | 96.15 | 96.50 | 94.06 | 0.42% | 6,090 |
| Mar 4, 2026 | 96.50 | 96.50 | 96.10 | 96.10 | 93.67 | -0.41% | 3,880 |
| Mar 3, 2026 | 96.80 | 96.80 | 96.05 | 96.50 | 94.06 | - | 12,000 |
| Mar 2, 2026 | 96.10 | 96.80 | 96.00 | 96.50 | 94.06 | -0.26% | 7,740 |
| Feb 27, 2026 | 96.40 | 96.80 | 96.35 | 96.75 | 94.30 | 0.73% | 6,910 |
| Feb 26, 2026 | 96.40 | 96.80 | 96.05 | 96.05 | 93.62 | -0.36% | 12,350 |
| Feb 25, 2026 | 96.00 | 96.40 | 96.00 | 96.40 | 93.96 | 0.36% | 4,850 |
| Feb 24, 2026 | 96.00 | 96.40 | 96.00 | 96.05 | 93.62 | 0.05% | 840 |
| Feb 23, 2026 | 96.40 | 96.40 | 96.00 | 96.00 | 93.57 | -0.41% | 41,580 |
| Feb 20, 2026 | 96.30 | 96.40 | 96.30 | 96.40 | 93.96 | 0.10% | 1,170 |