- Stock Price
- Price History
- Dividends
- Dividend History
DD Stock Price History - DoubleDragon Corporation
Best Day (1Y)
₱13.70
June 19, 2025
Worst Day (1Y)
₱8.80
March 23, 2026
Average Volume (1Y)
301K
Daily Average
Most Traded (1Y)
4.23M
October 10, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | ₱12.44 | ₱12.50 | ₱11.98 | 905K shares | ₱11.20 Million | +₱0.16 | +1.30% |
| Jun 17, 2026 | ₱12.28 | ₱12.28 | ₱11.88 | 614K shares | ₱7.47 Million | +₱0.18 | +1.49% |
| Jun 16, 2026 | ₱12.10 | ₱12.18 | ₱11.50 | 816K shares | ₱9.84 Million | +₱0.10 | +0.83% |
| Jun 15, 2026 | ₱12.00 | ₱12.00 | ₱11.30 | 838K shares | ₱10.02 Million | +₱0.10 | +0.84% |
| Jun 11, 2026 | ₱11.90 | ₱11.90 | ₱11.34 | 1.03M shares | ₱12.25 Million | +₱0.06 | +0.51% |
| Jun 10, 2026 | ₱11.84 | ₱11.86 | ₱11.04 | 433K shares | ₱5.06 Million | -₱0.04 | -0.34% |
| Jun 09, 2026 | ₱11.88 | ₱11.90 | ₱11.56 | 516K shares | ₱6.08 Million | +₱0.02 | +0.17% |
| Jun 08, 2026 | ₱11.86 | ₱12.10 | ₱11.50 | 871K shares | ₱10.41 Million | -₱0.06 | -0.50% |
| Jun 05, 2026 | ₱11.92 | ₱12.00 | ₱11.58 | 659K shares | ₱7.82 Million | +₱0.33 | +2.76% |
| Jun 04, 2026 | ₱11.60 | ₱11.70 | ₱11.24 | 585K shares | ₱6.75 Million | +₱0.20 | +1.75% |
| Jun 03, 2026 | ₱11.40 | ₱11.46 | ₱11.06 | 497K shares | ₱5.62 Million | +₱0.41 | +3.64% |
| Jun 02, 2026 | ₱11.00 | ₱11.00 | ₱10.20 | 455K shares | ₱4.97 Million | +₱0.86 | +7.84% |
| Jun 01, 2026 | ₱10.20 | ₱10.20 | ₱9.91 | 319K shares | ₱3.24 Million | +₱0.02 | +0.20% |
| May 29, 2026 | ₱10.18 | ₱10.18 | ₱9.83 | 361K shares | ₱3.62 Million | +₱0.16 | +1.60% |
| May 28, 2026 | ₱10.02 | ₱10.02 | ₱9.86 | 443K shares | ₱4.43 Million | ₱0.00 | 0.00% |
| May 26, 2026 | ₱10.02 | ₱10.08 | ₱9.76 | 309K shares | ₱3.09 Million | -₱0.06 | -0.60% |
| May 25, 2026 | ₱10.08 | ₱10.14 | ₱9.70 | 357K shares | ₱3.60 Million | -₱0.08 | -0.79% |
| May 22, 2026 | ₱10.16 | ₱10.18 | ₱10.00 | 157K shares | ₱1.60 Million | +₱0.16 | +1.60% |
| May 21, 2026 | ₱10.00 | ₱10.14 | ₱9.88 | 196K shares | ₱1.96 Million | +₱0.12 | +1.21% |
| May 20, 2026 | ₱9.88 | ₱9.88 | ₱9.73 | 226K shares | ₱2.22 Million | +₱0.10 | +1.02% |
| May 19, 2026 | ₱9.78 | ₱9.78 | ₱9.61 | 143K shares | ₱1.39 Million | ₱0.00 | 0.00% |
| May 18, 2026 | ₱9.78 | ₱9.78 | ₱9.67 | 97K shares | ₱940K | +₱0.07 | +0.72% |
| May 15, 2026 | ₱9.71 | ₱9.77 | ₱9.51 | 105K shares | ₱1.02 Million | -₱0.07 | -0.72% |
| May 14, 2026 | ₱9.78 | ₱9.79 | ₱9.50 | 249K shares | ₱2.42 Million | -₱0.01 | -0.10% |
| May 13, 2026 | ₱9.79 | ₱9.79 | ₱9.46 | 142K shares | ₱1.38 Million | +₱0.01 | +0.10% |
| May 12, 2026 | ₱9.78 | ₱9.78 | ₱9.70 | 74K shares | ₱721K | +₱0.01 | +0.10% |
| May 11, 2026 | ₱9.77 | ₱9.78 | ₱9.41 | 87K shares | ₱839K | +₱0.05 | +0.51% |
| May 08, 2026 | ₱9.72 | ₱9.72 | ₱9.50 | 79K shares | ₱767K | +₱0.03 | +0.31% |
| May 07, 2026 | ₱9.69 | ₱9.69 | ₱9.50 | 104K shares | ₱1.01 Million | +₱0.02 | +0.21% |
| May 06, 2026 | ₱9.67 | ₱9.67 | ₱9.50 | 141K shares | ₱1.35 Million | +₱0.13 | +1.36% |
| May 05, 2026 | ₱9.54 | ₱9.54 | ₱9.45 | 88K shares | ₱836K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱9.54 | ₱9.60 | ₱9.41 | 68K shares | ₱645K | -₱0.06 | -0.63% |
| Apr 30, 2026 | ₱9.60 | ₱9.60 | ₱9.45 | 115K shares | ₱1.10 Million | +₱0.10 | +1.05% |
| Apr 29, 2026 | ₱9.50 | ₱9.50 | ₱9.38 | 72K shares | ₱676K | +₱0.05 | +0.53% |
| Apr 28, 2026 | ₱9.45 | ₱9.45 | ₱9.20 | 181K shares | ₱1.70 Million | +₱0.05 | +0.53% |
| Apr 27, 2026 | ₱9.40 | ₱9.45 | ₱9.20 | 85K shares | ₱790K | -₱0.05 | -0.53% |
| Apr 24, 2026 | ₱9.45 | ₱9.45 | ₱9.20 | 120K shares | ₱1.12 Million | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱9.45 | ₱9.47 | ₱9.01 | 79K shares | ₱737K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱9.45 | ₱9.45 | ₱9.17 | 147K shares | ₱1.37 Million | +₱0.09 | +0.96% |
| Apr 21, 2026 | ₱9.36 | ₱9.47 | ₱9.15 | 112K shares | ₱1.05 Million | +₱0.06 | +0.65% |
| Apr 20, 2026 | ₱9.30 | ₱9.39 | ₱8.83 | 70K shares | ₱644K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱9.30 | ₱9.30 | ₱8.97 | 68K shares | ₱620K | +₱0.31 | +3.33% |
| Apr 16, 2026 | ₱9.00 | ₱9.20 | ₱9.00 | 8K shares | ₱71K | -₱0.15 | -1.64% |
| Apr 15, 2026 | ₱9.15 | ₱9.15 | ₱8.91 | 112K shares | ₱1.02 Million | +₱0.03 | +0.33% |
| Apr 14, 2026 | ₱9.12 | ₱9.12 | ₱9.00 | 9K shares | ₱81K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱9.12 | ₱9.15 | ₱8.81 | 75K shares | ₱682K | -₱0.02 | -0.22% |
| Apr 10, 2026 | ₱9.14 | ₱9.14 | ₱8.90 | 51K shares | ₱462K | +₱0.25 | +2.70% |
| Apr 08, 2026 | ₱8.90 | ₱9.01 | ₱8.90 | 26K shares | ₱235K | -₱0.10 | -1.11% |
| Apr 07, 2026 | ₱9.00 | ₱9.09 | ₱8.80 | 38K shares | ₱342K | +₱0.10 | +1.12% |
| Apr 06, 2026 | ₱8.90 | ₱9.14 | ₱8.90 | 67K shares | ₱595K | -₱0.24 | -2.73% |
| Apr 01, 2026 | ₱9.15 | ₱9.15 | ₱8.91 | 74K shares | ₱673K | +₱0.02 | +0.22% |
| Mar 31, 2026 | ₱9.13 | ₱9.15 | ₱8.82 | 55K shares | ₱499K | +₱0.01 | +0.11% |
| Mar 30, 2026 | ₱9.12 | ₱9.12 | ₱8.65 | 85K shares | ₱761K | -₱0.05 | -0.55% |
| Mar 27, 2026 | ₱9.17 | ₱9.17 | ₱8.61 | 104K shares | ₱923K | +₱0.18 | +2.00% |
| Mar 26, 2026 | ₱8.99 | ₱9.00 | ₱8.78 | 81K shares | ₱717K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱8.99 | ₱9.09 | ₱8.84 | 40K shares | ₱356K | +₱0.15 | +1.70% |
| Mar 24, 2026 | ₱8.84 | ₱9.09 | ₱8.80 | 28K shares | ₱253K | +₱0.04 | +0.45% |
| Mar 23, 2026 | ₱8.80 | ₱8.80 | ₱8.61 | 113K shares | ₱984K | -₱0.01 | -0.11% |
| Mar 19, 2026 | ₱8.81 | ₱8.85 | ₱8.71 | 2.83M shares | ₱24.67 Million | +₱0.01 | +0.11% |
| Mar 18, 2026 | ₱8.80 | ₱8.90 | ₱8.80 | 169K shares | ₱1.50 Million | -₱0.20 | -2.22% |
| Mar 17, 2026 | ₱9.00 | ₱9.08 | ₱8.84 | 176K shares | ₱1.57 Million | +₱0.02 | +0.22% |
| Mar 16, 2026 | ₱8.98 | ₱9.34 | ₱8.98 | 209K shares | ₱1.88 Million | -₱0.39 | -4.37% |
| Mar 13, 2026 | ₱9.39 | ₱9.39 | ₱9.06 | 185K shares | ₱1.73 Million | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱9.39 | ₱9.39 | ₱8.82 | 280K shares | ₱2.57 Million | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱9.39 | ₱9.40 | ₱9.20 | 169K shares | ₱1.58 Million | +₱0.09 | +0.97% |
| Mar 10, 2026 | ₱9.30 | ₱9.30 | ₱9.20 | 215K shares | ₱1.99 Million | +₱0.01 | +0.11% |
| Mar 09, 2026 | ₱9.29 | ₱9.30 | ₱8.66 | 445K shares | ₱3.97 Million | +₱0.03 | +0.32% |
| Mar 06, 2026 | ₱9.26 | ₱9.26 | ₱8.99 | 249K shares | ₱2.26 Million | +₱0.09 | +0.98% |
| Mar 05, 2026 | ₱9.17 | ₱9.18 | ₱9.00 | 48K shares | ₱439K | +₱0.17 | +1.89% |
| Mar 04, 2026 | ₱9.00 | ₱9.20 | ₱9.00 | 126K shares | ₱1.14 Million | -₱0.15 | -1.64% |
| Mar 03, 2026 | ₱9.15 | ₱9.15 | ₱9.08 | 89K shares | ₱807K | +₱0.03 | +0.33% |
| Mar 02, 2026 | ₱9.12 | ₱9.28 | ₱9.11 | 101K shares | ₱923K | -₱0.10 | -1.08% |
| Feb 27, 2026 | ₱9.22 | ₱9.28 | ₱9.20 | 41K shares | ₱377K | -₱0.05 | -0.54% |
| Feb 26, 2026 | ₱9.27 | ₱9.30 | ₱9.25 | 84K shares | ₱777K | +₱0.02 | +0.22% |
| Feb 25, 2026 | ₱9.25 | ₱9.35 | ₱9.20 | 160K shares | ₱1.48 Million | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱9.25 | ₱9.35 | ₱9.25 | 213K shares | ₱1.98 Million | -₱0.10 | -1.07% |
| Feb 23, 2026 | ₱9.35 | ₱9.35 | ₱9.20 | 96K shares | ₱888K | +₱0.05 | +0.54% |
| Feb 20, 2026 | ₱9.30 | ₱9.50 | ₱9.20 | 178K shares | ₱1.64 Million | +₱0.07 | +0.76% |
| Feb 19, 2026 | ₱9.23 | ₱9.24 | ₱9.20 | 83K shares | ₱763K | +₱0.02 | +0.22% |
| Feb 18, 2026 | ₱9.21 | ₱9.29 | ₱9.21 | 50K shares | ₱463K | -₱0.05 | -0.54% |
| Feb 16, 2026 | ₱9.26 | ₱9.39 | ₱9.26 | 42K shares | ₱390K | -₱0.06 | -0.64% |
| Feb 13, 2026 | ₱9.32 | ₱9.48 | ₱9.32 | 58K shares | ₱536K | -₱0.01 | -0.11% |
| Feb 12, 2026 | ₱9.33 | ₱9.70 | ₱9.33 | 402K shares | ₱3.80 Million | -₱0.17 | -1.79% |
| Feb 11, 2026 | ₱9.50 | ₱9.70 | ₱9.50 | 425K shares | ₱4.06 Million | -₱0.22 | -2.36% |
| Feb 10, 2026 | ₱9.73 | ₱9.94 | ₱9.60 | 146K shares | ₱1.42 Million | -₱0.25 | -2.60% |
| Feb 09, 2026 | ₱9.99 | ₱10.10 | ₱9.00 | 299K shares | ₱2.84 Million | -₱0.11 | -1.09% |
| Feb 06, 2026 | ₱10.10 | ₱10.10 | ₱10.00 | 24K shares | ₱241K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱10.10 | ₱10.10 | ₱10.00 | 104K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱10.10 | ₱10.12 | ₱9.83 | 211K shares | ₱2.12 Million | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱10.10 | ₱10.10 | ₱9.98 | 28K shares | ₱285K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱10.10 | ₱10.10 | ₱9.98 | 169K shares | ₱1.70 Million | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱10.10 | ₱10.18 | ₱10.00 | 25K shares | ₱250K | -₱0.08 | -0.79% |
| Jan 29, 2026 | ₱10.18 | ₱10.20 | ₱9.90 | 317K shares | ₱3.19 Million | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱10.18 | ₱10.20 | ₱9.90 | 81K shares | ₱815K | -₱0.02 | -0.20% |
| Jan 27, 2026 | ₱10.20 | ₱10.20 | ₱9.80 | 265K shares | ₱2.68 Million | +₱0.10 | +0.99% |
| Jan 26, 2026 | ₱10.10 | ₱10.28 | ₱9.88 | 157K shares | ₱1.57 Million | +₱0.06 | +0.60% |
| Jan 23, 2026 | ₱10.04 | ₱10.24 | ₱9.91 | 71K shares | ₱719K | -₱0.06 | -0.59% |
| Jan 22, 2026 | ₱10.10 | ₱10.20 | ₱9.70 | 275K shares | ₱2.75 Million | +₱0.20 | +2.02% |
| Jan 21, 2026 | ₱9.90 | ₱9.90 | ₱9.55 | 853K shares | ₱8.30 Million | +₱0.36 | +3.66% |
| Jan 20, 2026 | ₱9.55 | ₱9.55 | ₱9.30 | 463K shares | ₱4.37 Million | +₱0.28 | +2.91% |
| Jan 19, 2026 | ₱9.28 | ₱9.29 | ₱9.04 | 356K shares | ₱3.28 Million | -₱0.01 | -0.11% |
| Jan 16, 2026 | ₱9.29 | ₱9.30 | ₱9.21 | 333K shares | ₱3.07 Million | +₱0.02 | +0.22% |
| Jan 15, 2026 | ₱9.27 | ₱9.32 | ₱9.23 | 142K shares | ₱1.32 Million | -₱0.11 | -1.17% |
| Jan 14, 2026 | ₱9.38 | ₱9.49 | ₱9.32 | 72K shares | ₱675K | -₱0.02 | -0.21% |
| Jan 13, 2026 | ₱9.40 | ₱9.40 | ₱9.35 | 56K shares | ₱530K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱9.40 | ₱9.51 | ₱9.19 | 278K shares | ₱2.61 Million | +₱0.23 | +2.40% |
| Jan 09, 2026 | ₱9.18 | ₱9.25 | ₱9.15 | 104K shares | ₱952K | +₱0.03 | +0.33% |
| Jan 08, 2026 | ₱9.15 | ₱9.29 | ₱9.12 | 66K shares | ₱603K | -₱0.05 | -0.54% |
| Jan 07, 2026 | ₱9.20 | ₱9.29 | ₱9.18 | 123K shares | ₱1.13 Million | -₱0.01 | -0.11% |
| Jan 06, 2026 | ₱9.21 | ₱9.22 | ₱9.17 | 127K shares | ₱1.16 Million | +₱0.04 | +0.44% |
| Jan 05, 2026 | ₱9.17 | ₱9.20 | ₱9.10 | 83K shares | ₱753K | -₱0.01 | -0.11% |
| Jan 02, 2026 | ₱9.18 | ₱9.27 | ₱9.18 | 5K shares | ₱43K | -₱0.10 | -1.08% |
| Dec 29, 2025 | ₱9.28 | ₱9.29 | ₱9.10 | 49K shares | ₱446K | +₱0.08 | +0.87% |
| Dec 26, 2025 | ₱9.20 | ₱9.21 | ₱9.05 | 34K shares | ₱311K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱9.20 | ₱9.21 | ₱9.10 | 110K shares | ₱998K | +₱0.05 | +0.55% |
| Dec 22, 2025 | ₱9.15 | ₱9.30 | ₱9.10 | 88K shares | ₱803K | -₱0.15 | -1.61% |
| Dec 19, 2025 | ₱9.30 | ₱9.30 | ₱9.12 | 188K shares | ₱1.74 Million | +₱0.03 | +0.32% |
| Dec 18, 2025 | ₱9.27 | ₱9.27 | ₱9.10 | 244K shares | ₱2.25 Million | +₱0.13 | +1.42% |
| Dec 17, 2025 | ₱9.14 | ₱9.24 | ₱9.12 | 30K shares | ₱277K | -₱0.07 | -0.76% |
| Dec 16, 2025 | ₱9.21 | ₱9.25 | ₱9.12 | 166K shares | ₱1.53 Million | +₱0.06 | +0.66% |
| Dec 15, 2025 | ₱9.15 | ₱9.26 | ₱9.12 | 58K shares | ₱532K | +₱0.15 | +1.67% |
| Dec 12, 2025 | ₱9.00 | ₱9.27 | ₱9.00 | 195K shares | ₱1.77 Million | -₱0.26 | -2.91% |
| Dec 11, 2025 | ₱9.27 | ₱9.30 | ₱9.20 | 11K shares | ₱104K | -₱0.03 | -0.32% |
| Dec 10, 2025 | ₱9.30 | ₱9.31 | ₱9.25 | 55K shares | ₱514K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱9.30 | ₱9.49 | ₱9.20 | 58K shares | ₱532K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱9.30 | ₱9.30 | ₱9.20 | 55K shares | ₱510K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱9.30 | ₱9.32 | ₱9.22 | 42K shares | ₱389K | -₱0.03 | -0.32% |
| Dec 03, 2025 | ₱9.33 | ₱9.36 | ₱9.22 | 65K shares | ₱606K | -₱0.03 | -0.32% |
| Dec 02, 2025 | ₱9.36 | ₱9.52 | ₱9.35 | 35K shares | ₱331K | -₱0.02 | -0.21% |
| Dec 01, 2025 | ₱9.38 | ₱9.52 | ₱9.36 | 21K shares | ₱202K | -₱0.07 | -0.74% |
| Nov 28, 2025 | ₱9.45 | ₱9.53 | ₱9.36 | 282K shares | ₱2.67 Million | -₱0.02 | -0.21% |
| Nov 27, 2025 | ₱9.47 | ₱9.48 | ₱9.29 | 63K shares | ₱592K | +₱0.02 | +0.21% |
| Nov 26, 2025 | ₱9.45 | ₱9.59 | ₱9.45 | 49K shares | ₱462K | -₱0.08 | -0.84% |
| Nov 25, 2025 | ₱9.53 | ₱9.70 | ₱9.49 | 68K shares | ₱650K | -₱0.06 | -0.63% |
| Nov 24, 2025 | ₱9.59 | ₱9.60 | ₱9.46 | 41K shares | ₱386K | -₱0.01 | -0.10% |
| Nov 21, 2025 | ₱9.60 | ₱9.70 | ₱9.48 | 148K shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱9.60 | ₱9.78 | ₱9.53 | 41K shares | ₱391K | -₱0.20 | -2.04% |
| Nov 19, 2025 | ₱9.80 | ₱9.80 | ₱9.47 | 164K shares | ₱1.58 Million | +₱0.06 | +0.62% |
| Nov 18, 2025 | ₱9.74 | ₱9.77 | ₱9.21 | 152K shares | ₱1.47 Million | +₱0.15 | +1.56% |
| Nov 17, 2025 | ₱9.59 | ₱9.71 | ₱8.93 | 195K shares | ₱1.87 Million | +₱0.02 | +0.21% |
| Nov 14, 2025 | ₱9.57 | ₱9.85 | ₱8.88 | 433K shares | ₱4.03 Million | -₱0.02 | -0.21% |
| Nov 13, 2025 | ₱9.59 | ₱9.80 | ₱9.52 | 79K shares | ₱762K | -₱0.06 | -0.62% |
| Nov 12, 2025 | ₱9.65 | ₱9.75 | ₱9.45 | 183K shares | ₱1.78 Million | +₱0.41 | +4.21% |
| Nov 11, 2025 | ₱9.26 | ₱9.60 | ₱9.25 | 113K shares | ₱1.05 Million | -₱0.33 | -3.54% |
| Nov 10, 2025 | ₱9.60 | ₱9.78 | ₱9.37 | 22K shares | ₱212K | -₱0.18 | -1.84% |
| Nov 07, 2025 | ₱9.78 | ₱9.78 | ₱9.32 | 146K shares | ₱1.40 Million | +₱0.29 | +2.95% |
| Nov 06, 2025 | ₱9.50 | ₱9.50 | ₱9.32 | 24K shares | ₱224K | +₱0.01 | +0.11% |
| Nov 05, 2025 | ₱9.49 | ₱9.60 | ₱9.40 | 65K shares | ₱613K | -₱0.11 | -1.15% |
| Nov 04, 2025 | ₱9.60 | ₱9.97 | ₱9.55 | 88K shares | ₱847K | -₱0.09 | -0.93% |
| Nov 03, 2025 | ₱9.69 | ₱9.90 | ₱9.52 | 71K shares | ₱678K | -₱0.21 | -2.12% |
| Oct 30, 2025 | ₱9.90 | ₱9.92 | ₱9.64 | 216K shares | ₱2.13 Million | -₱0.05 | -0.50% |
| Oct 29, 2025 | ₱9.95 | ₱10.50 | ₱9.93 | 248K shares | ₱2.51 Million | -₱0.52 | -5.24% |
| Oct 28, 2025 | ₱10.50 | ₱10.54 | ₱9.89 | 1.19M shares | ₱12.20 Million | +₱0.98 | +9.38% |
| Oct 27, 2025 | ₱9.60 | ₱9.68 | ₱9.08 | 498K shares | ₱4.70 Million | +₱0.55 | +5.73% |
| Oct 24, 2025 | ₱9.08 | ₱9.08 | ₱9.00 | 89K shares | ₱806K | +₱0.01 | +0.11% |
| Oct 23, 2025 | ₱9.07 | ₱9.08 | ₱8.83 | 51K shares | ₱459K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱9.07 | ₱9.40 | ₱9.05 | 61K shares | ₱559K | -₱0.32 | -3.51% |
| Oct 21, 2025 | ₱9.40 | ₱9.40 | ₱8.90 | 176K shares | ₱1.63 Million | +₱0.42 | +4.44% |
| Oct 20, 2025 | ₱9.00 | ₱9.20 | ₱9.00 | 331K shares | ₱2.99 Million | -₱0.15 | -1.64% |
| Oct 17, 2025 | ₱9.15 | ₱9.20 | ₱9.08 | 86K shares | ₱783K | +₱0.03 | +0.33% |
| Oct 16, 2025 | ₱9.12 | ₱9.20 | ₱9.09 | 39K shares | ₱358K | -₱0.07 | -0.76% |
| Oct 15, 2025 | ₱9.19 | ₱9.35 | ₱9.16 | 9K shares | ₱87K | -₱0.07 | -0.76% |
| Oct 14, 2025 | ₱9.26 | ₱9.28 | ₱9.10 | 8K shares | ₱69K | +₱0.16 | +1.76% |
| Oct 13, 2025 | ₱9.10 | ₱9.40 | ₱9.05 | 63K shares | ₱575K | -₱0.29 | -3.19% |
| Oct 10, 2025 | ₱9.40 | ₱9.42 | ₱9.03 | 4.23M shares | ₱38.50 Million | +₱0.26 | +2.73% |
| Oct 09, 2025 | ₱9.15 | ₱9.24 | ₱9.11 | 49K shares | ₱449K | -₱0.09 | -0.97% |
| Oct 08, 2025 | ₱9.24 | ₱9.34 | ₱9.21 | 20K shares | ₱183K | +₱0.02 | +0.22% |
| Oct 07, 2025 | ₱9.22 | ₱9.24 | ₱9.22 | 34K shares | ₱310K | -₱0.02 | -0.22% |
| Oct 06, 2025 | ₱9.24 | ₱9.29 | ₱9.24 | 72K shares | ₱667K | -₱0.05 | -0.54% |
| Oct 03, 2025 | ₱9.29 | ₱9.29 | ₱9.23 | 1.01M shares | ₱9.35 Million | +₱0.06 | +0.65% |
| Oct 02, 2025 | ₱9.23 | ₱9.30 | ₱9.23 | 16K shares | ₱149K | -₱0.02 | -0.22% |
| Oct 01, 2025 | ₱9.25 | ₱9.25 | ₱9.24 | 42K shares | ₱391K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱9.25 | ₱9.26 | ₱9.23 | 14K shares | ₱133K | -₱0.01 | -0.11% |
| Sep 29, 2025 | ₱9.26 | ₱9.32 | ₱9.22 | 51K shares | ₱470K | -₱0.06 | -0.64% |
| Sep 26, 2025 | ₱9.32 | ₱9.48 | ₱9.19 | 13K shares | ₱117K | -₱0.18 | -1.89% |
| Sep 25, 2025 | ₱9.50 | ₱9.69 | ₱9.14 | 8K shares | ₱72K | -₱0.19 | -1.96% |
| Sep 24, 2025 | ₱9.69 | ₱9.69 | ₱9.11 | 231K shares | ₱2.16 Million | +₱0.19 | +2.00% |
| Sep 23, 2025 | ₱9.50 | ₱9.60 | ₱9.35 | 148K shares | ₱1.39 Million | -₱0.09 | -0.94% |
| Sep 22, 2025 | ₱9.59 | ₱9.61 | ₱9.57 | 41K shares | ₱391K | -₱0.02 | -0.21% |
| Sep 19, 2025 | ₱9.61 | ₱9.81 | ₱9.59 | 1.06M shares | ₱10.17 Million | -₱0.01 | -0.10% |
| Sep 18, 2025 | ₱9.62 | ₱9.86 | ₱9.60 | 138K shares | ₱1.34 Million | -₱0.03 | -0.31% |
| Sep 17, 2025 | ₱9.65 | ₱9.73 | ₱9.57 | 31K shares | ₱296K | -₱0.07 | -0.72% |
| Sep 16, 2025 | ₱9.72 | ₱9.89 | ₱9.70 | 167K shares | ₱1.64 Million | -₱0.08 | -0.82% |
| Sep 15, 2025 | ₱9.80 | ₱9.80 | ₱9.62 | 263K shares | ₱2.56 Million | +₱0.12 | +1.24% |
| Sep 12, 2025 | ₱9.68 | ₱9.70 | ₱9.49 | 233K shares | ₱2.23 Million | +₱0.24 | +2.43% |
| Sep 11, 2025 | ₱9.45 | ₱9.54 | ₱9.45 | 27K shares | ₱251K | -₱0.01 | -0.11% |
| Sep 10, 2025 | ₱9.46 | ₱9.60 | ₱9.45 | 21K shares | ₱200K | -₱0.04 | -0.42% |
| Sep 09, 2025 | ₱9.50 | ₱9.68 | ₱9.50 | 106K shares | ₱1.01 Million | -₱0.02 | -0.21% |
| Sep 08, 2025 | ₱9.52 | ₱9.60 | ₱9.51 | 289K shares | ₱2.76 Million | -₱0.08 | -0.83% |
| Sep 05, 2025 | ₱9.60 | ₱9.70 | ₱9.60 | 24K shares | ₱230K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱9.60 | ₱9.69 | ₱9.57 | 49K shares | ₱468K | -₱0.01 | -0.10% |
| Sep 03, 2025 | ₱9.61 | ₱9.79 | ₱9.60 | 43K shares | ₱418K | -₱0.12 | -1.23% |
| Sep 02, 2025 | ₱9.73 | ₱9.84 | ₱9.58 | 47K shares | ₱448K | +₱0.13 | +1.35% |
| Sep 01, 2025 | ₱9.60 | ₱9.85 | ₱9.57 | 50K shares | ₱485K | -₱0.18 | -1.84% |
| Aug 29, 2025 | ₱9.78 | ₱9.83 | ₱9.61 | 42K shares | ₱407K | +₱0.07 | +0.72% |
| Aug 28, 2025 | ₱9.71 | ₱9.86 | ₱9.60 | 48K shares | ₱465K | -₱0.16 | -1.62% |
| Aug 27, 2025 | ₱9.87 | ₱10.00 | ₱9.61 | 139K shares | ₱1.36 Million | +₱0.07 | +0.71% |
| Aug 26, 2025 | ₱9.80 | ₱9.80 | ₱9.51 | 141K shares | ₱1.36 Million | +₱0.08 | +0.82% |
| Aug 22, 2025 | ₱9.72 | ₱9.75 | ₱9.54 | 51K shares | ₱493K | +₱0.01 | +0.10% |
| Aug 20, 2025 | ₱9.71 | ₱9.79 | ₱9.52 | 1.07M shares | ₱10.46 Million | -₱0.17 | -1.72% |
| Aug 19, 2025 | ₱9.88 | ₱9.88 | ₱9.51 | 192K shares | ₱1.87 Million | +₱0.12 | +1.23% |
| Aug 18, 2025 | ₱9.76 | ₱9.97 | ₱9.54 | 74K shares | ₱721K | -₱0.12 | -1.21% |
| Aug 15, 2025 | ₱9.88 | ₱9.90 | ₱9.58 | 187K shares | ₱1.83 Million | +₱0.08 | +0.82% |
| Aug 14, 2025 | ₱9.80 | ₱9.82 | ₱9.60 | 92K shares | ₱889K | +₱0.05 | +0.51% |
| Aug 13, 2025 | ₱9.75 | ₱9.78 | ₱9.27 | 160K shares | ₱1.53 Million | +₱0.17 | +1.77% |
| Aug 12, 2025 | ₱9.58 | ₱9.58 | ₱9.02 | 236K shares | ₱2.21 Million | +₱0.34 | +3.57% |
| Aug 11, 2025 | ₱9.25 | ₱9.35 | ₱9.02 | 158K shares | ₱1.46 Million | -₱0.11 | -1.18% |
| Aug 08, 2025 | ₱9.36 | ₱9.50 | ₱9.33 | 277K shares | ₱2.59 Million | -₱0.14 | -1.47% |
| Aug 07, 2025 | ₱9.50 | ₱9.75 | ₱9.50 | 197K shares | ₱1.88 Million | -₱0.21 | -2.16% |
| Aug 06, 2025 | ₱9.71 | ₱9.75 | ₱9.63 | 254K shares | ₱2.46 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱9.71 | ₱9.84 | ₱9.70 | 173K shares | ₱1.69 Million | -₱0.09 | -0.92% |
| Aug 04, 2025 | ₱9.80 | ₱9.85 | ₱9.72 | 70K shares | ₱681K | -₱0.05 | -0.51% |
| Aug 01, 2025 | ₱9.85 | ₱9.85 | ₱9.68 | 97K shares | ₱944K | +₱0.15 | +1.55% |
| Jul 31, 2025 | ₱9.70 | ₱9.85 | ₱9.70 | 333K shares | ₱3.24 Million | -₱0.23 | -2.41% |
| Jul 30, 2025 | ₱9.94 | ₱9.94 | ₱9.71 | 241K shares | ₱2.36 Million | +₱0.13 | +1.33% |
| Jul 29, 2025 | ₱9.81 | ₱9.94 | ₱9.70 | 544K shares | ₱5.36 Million | -₱0.16 | -1.60% |
| Jul 28, 2025 | ₱9.97 | ₱10.18 | ₱9.94 | 301K shares | ₱3.02 Million | -₱0.32 | -3.20% |
| Jul 25, 2025 | ₱10.30 | ₱10.30 | ₱10.00 | 175K shares | ₱1.78 Million | +₱0.06 | +0.59% |
| Jul 24, 2025 | ₱10.24 | ₱10.48 | ₱9.90 | 283K shares | ₱2.88 Million | +₱0.20 | +1.99% |
| Jul 23, 2025 | ₱10.04 | ₱10.16 | ₱9.89 | 522K shares | ₱5.21 Million | +₱0.06 | +0.60% |
| Jul 22, 2025 | ₱9.98 | ₱10.30 | ₱9.96 | 465K shares | ₱4.66 Million | -₱0.16 | -1.58% |
| Jul 21, 2025 | ₱10.14 | ₱10.30 | ₱9.90 | 381K shares | ₱3.85 Million | -₱0.16 | -1.55% |
| Jul 18, 2025 | ₱10.30 | ₱10.40 | ₱9.98 | 641K shares | ₱6.47 Million | +₱0.27 | +2.59% |
| Jul 17, 2025 | ₱10.04 | ₱10.86 | ₱10.00 | 1.37M shares | ₱14.14 Million | -₱0.76 | -7.55% |
| Jul 16, 2025 | ₱10.86 | ₱10.98 | ₱10.60 | 1.17M shares | ₱12.59 Million | -₱0.02 | -0.18% |
| Jul 15, 2025 | ₱10.88 | ₱11.00 | ₱10.82 | 132K shares | ₱1.44 Million | -₱0.06 | -0.55% |
| Jul 14, 2025 | ₱10.94 | ₱11.02 | ₱10.82 | 178K shares | ₱1.95 Million | -₱0.10 | -0.91% |
| Jul 11, 2025 | ₱11.04 | ₱11.08 | ₱10.80 | 289K shares | ₱3.17 Million | +₱0.14 | +1.28% |
| Jul 10, 2025 | ₱10.90 | ₱11.16 | ₱10.90 | 472K shares | ₱5.17 Million | -₱0.27 | -2.50% |
| Jul 09, 2025 | ₱11.18 | ₱11.18 | ₱10.86 | 1.03M shares | ₱11.33 Million | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱11.18 | ₱11.18 | ₱10.66 | 1.50M shares | ₱16.24 Million | +₱0.04 | +0.36% |
| Jul 07, 2025 | ₱11.14 | ₱11.86 | ₱11.00 | 2.62M shares | ₱29.39 Million | -₱1.12 | -10.02% |
| Jul 04, 2025 | ₱12.38 | ₱12.50 | ₱11.62 | 1.35M shares | ₱16.21 Million | -₱0.39 | -3.13% |
| Jul 03, 2025 | ₱12.78 | ₱13.10 | ₱12.00 | 2.17M shares | ₱27.58 Million | -₱0.22 | -1.69% |
| Jul 02, 2025 | ₱13.00 | ₱13.18 | ₱12.50 | 1.98M shares | ₱25.47 Million | +₱0.16 | +1.25% |
| Jul 01, 2025 | ₱12.84 | ₱13.86 | ₱12.72 | 1.17M shares | ₱15.44 Million | -₱0.72 | -5.59% |
| Jun 30, 2025 | ₱13.60 | ₱14.26 | ₱13.40 | 1.57M shares | ₱21.88 Million | +₱0.63 | +4.62% |
| Jun 27, 2025 | ₱13.00 | ₱13.56 | ₱12.50 | 952K shares | ₱12.33 Million | -₱0.27 | -2.11% |
| Jun 26, 2025 | ₱13.28 | ₱13.48 | ₱13.10 | 324K shares | ₱4.31 Million | -₱0.16 | -1.19% |
| Jun 25, 2025 | ₱13.44 | ₱13.46 | ₱12.94 | 1.21M shares | ₱16.29 Million | +₱0.69 | +5.16% |
| Jun 24, 2025 | ₱12.78 | ₱12.88 | ₱12.10 | 799K shares | ₱9.84 Million | +₱1.09 | +8.49% |
| Jun 23, 2025 | ₱11.78 | ₱13.60 | ₱11.62 | 1.97M shares | ₱24.03 Million | -₱1.58 | -13.38% |
| Jun 20, 2025 | ₱13.60 | ₱14.08 | ₱13.58 | 609K shares | ₱8.38 Million | -₱0.10 | -0.73% |
| Jun 19, 2025 | ₱13.70 | ₱14.08 | ₱13.34 | 1.10M shares | ₱15.31 Million | -₱0.24 | -1.72% |
This historical data puts the recent movement of the DD stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where DD sits within its recent range.
Price & Volume Charts
Visual representation of DD historical performance for the selected period
Historical Price Chart
The chart displays DD closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in DD price history for the selected period
Mar
2026
March 23, 2026
Lowest Price
₱8.80
Lowest price of ₱8.80 recorded, marking the period's minimum valuation, with a -0.11% decline on that day
Oct
2025
October 28, 2025
Biggest Daily Gain
₱10.50
(+9.38%)
Single-day gain of 9.38% with ₱0.98 price increase, the largest percentage rise in this period, with 1.19M shares changing hands
Oct
2025
October 10, 2025
Highest Trading Volume
₱9.40
4.23M Shares (₱39.72M total value)
Most actively traded day with 4.23M shares (₱39.72M total value) at ₱9.40 per share, indicating peak investor activity
Jun
2025
June 23, 2025
Biggest Daily Loss
₱11.78
(-13.38%)
Single-day loss of -13.38% with ₱1.58 price decrease, the largest percentage drop in this period, with 1.97M shares traded during the decline
Jun
2025
June 19, 2025
Highest Price
₱13.70
Peak price of ₱13.70 reached during this period, representing the stock's maximum value, with 1.10M shares traded and -1.72% price movement on that day
Historical Insights
Statistical analysis of DD price movements for the selected period
Long-Term Trend (MA200)
Bullish
DD is trading 29.48% above the 200-day Moving Average (₱9.61). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
DD showed moderate volatility with a standard deviation of 2.17% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from June 19, 2025 to June 19, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, DD recorded 104 positive days, 112 negative days, and 28 unchanged days, resulting in a win rate of 42.6% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱4.90
The trading range spread for DD was ₱4.90, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to DD by sector and industry.
Historical Price Data FAQs
Common questions about DD stock price history page
What is the DD stock price history page?
The DD stock price history page provides comprehensive historical trading data for DoubleDragon Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is DD's 52-week trading range?
DD has traded between ₱8.80 and ₱13.94 over the past 52 weeks for DoubleDragon Corporation, representing a price range of 58.4%. Currently trading at ₱12.44, the stock is 41.4% above its 52-week low and 10.8% below its 52-week high.
How has DD performed year-to-date (YTD)?
Year-to-date in 2026, DD has gained 35.5% from ₱9.18 to ₱12.44 for DoubleDragon Corporation. The stock reached a YTD high of ₱12.44 and a low of ₱8.80.
What is DD's 50-day moving average (MA50)?
The 50-day moving average for DoubleDragon Corporation (DD) is ₱10.12. The stock is currently trading above this level at ₱12.44, which is 22.9% above the 50-day MA.
What is DD's 200-day moving average (MA200)?
The 200-day moving average for DoubleDragon Corporation (DD) is ₱9.61. The stock is currently trading above this key long-term indicator at ₱12.44, which is 29.5% above the 200-day MA.