- Stock Price
- Price History
- Dividends
- Dividend History
DD Stock Price History - DoubleDragon Corporation
Best Day (1Y)
₱14.98
June 17, 2025
Worst Day (1Y)
₱8.30
April 11, 2025
Average Volume (1Y)
379K
Daily Average
Most Traded (1Y)
5.08M
June 05, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jun 18, 2025 | ₱13.94 | ₱15.00 | ₱12.64 | 3.54M shares | ₱48.02 Million | -₱0.97 | -6.94% |
| Jun 17, 2025 | ₱14.98 | ₱15.06 | ₱14.54 | 1.41M shares | ₱21.02 Million | +₱0.22 | +1.49% |
| Jun 16, 2025 | ₱14.76 | ₱15.16 | ₱14.64 | 2.05M shares | ₱30.51 Million | +₱0.28 | +1.93% |
| Jun 13, 2025 | ₱14.48 | ₱14.50 | ₱13.20 | 4.57M shares | ₱64.41 Million | +₱1.24 | +8.55% |
| Jun 11, 2025 | ₱13.34 | ₱13.64 | ₱13.30 | 1.45M shares | ₱19.58 Million | +₱0.14 | +1.06% |
| Jun 10, 2025 | ₱13.20 | ₱13.90 | ₱13.00 | 1.34M shares | ₱17.99 Million | +₱0.10 | +0.76% |
| Jun 09, 2025 | ₱13.10 | ₱13.70 | ₱12.90 | 1.58M shares | ₱20.94 Million | -₱0.57 | -4.38% |
| Jun 05, 2025 | ₱13.70 | ₱13.70 | ₱13.70 | 5.08M shares | ₱70.92 Million | +₱0.52 | +3.79% |
| Jun 04, 2025 | ₱13.20 | ₱13.20 | ₱11.50 | 3.76M shares | ₱46.77 Million | +₱2.55 | +19.35% |
| Jun 03, 2025 | ₱11.06 | ₱11.28 | ₱10.16 | 2.80M shares | ₱30.34 Million | +₱0.98 | +8.86% |
| Jun 02, 2025 | ₱10.16 | ₱10.20 | ₱9.92 | 113K shares | ₱1.14 Million | +₱0.14 | +1.40% |
| May 30, 2025 | ₱10.02 | ₱10.20 | ₱9.97 | 200K shares | ₱2.01 Million | -₱0.18 | -1.76% |
| May 29, 2025 | ₱10.20 | ₱10.30 | ₱10.06 | 98K shares | ₱1.00 Million | +₱0.14 | +1.39% |
| May 28, 2025 | ₱10.06 | ₱10.30 | ₱10.04 | 229K shares | ₱2.33 Million | -₱0.10 | -0.98% |
| May 27, 2025 | ₱10.16 | ₱10.24 | ₱10.06 | 99K shares | ₱1.01 Million | +₱0.10 | +0.99% |
| May 26, 2025 | ₱10.06 | ₱10.20 | ₱9.95 | 112K shares | ₱1.13 Million | +₱0.02 | +0.20% |
| May 23, 2025 | ₱10.04 | ₱10.26 | ₱10.00 | 44K shares | ₱444K | -₱0.18 | -1.76% |
| May 22, 2025 | ₱10.22 | ₱10.26 | ₱10.06 | 16K shares | ₱157K | -₱0.04 | -0.39% |
| May 21, 2025 | ₱10.26 | ₱10.26 | ₱10.00 | 243K shares | ₱2.48 Million | +₱0.04 | +0.39% |
| May 20, 2025 | ₱10.22 | ₱10.22 | ₱9.90 | 589K shares | ₱5.97 Million | +₱0.12 | +1.19% |
| May 19, 2025 | ₱10.10 | ₱10.10 | ₱9.97 | 332K shares | ₱3.35 Million | +₱0.02 | +0.20% |
| May 16, 2025 | ₱10.08 | ₱10.08 | ₱9.75 | 262K shares | ₱2.62 Million | +₱0.08 | +0.80% |
| May 15, 2025 | ₱10.00 | ₱10.00 | ₱9.56 | 190K shares | ₱1.88 Million | +₱0.46 | +4.60% |
| May 14, 2025 | ₱9.56 | ₱9.94 | ₱9.56 | 31K shares | ₱295K | -₱0.37 | -3.82% |
| May 13, 2025 | ₱9.94 | ₱9.94 | ₱9.41 | 107K shares | ₱1.05 Million | +₱0.04 | +0.40% |
| May 09, 2025 | ₱9.90 | ₱9.90 | ₱9.35 | 120K shares | ₱1.16 Million | +₱0.44 | +4.43% |
| May 08, 2025 | ₱9.48 | ₱9.68 | ₱9.30 | 20K shares | ₱187K | +₱0.18 | +1.94% |
| May 07, 2025 | ₱9.30 | ₱9.60 | ₱9.30 | 103K shares | ₱969K | -₱0.20 | -2.11% |
| May 06, 2025 | ₱9.50 | ₱9.70 | ₱9.50 | 148K shares | ₱1.41 Million | -₱0.20 | -2.06% |
| May 05, 2025 | ₱9.70 | ₱9.73 | ₱9.58 | 18K shares | ₱171K | +₱0.11 | +1.15% |
| May 02, 2025 | ₱9.59 | ₱9.74 | ₱9.55 | 55K shares | ₱527K | -₱0.15 | -1.54% |
| Apr 30, 2025 | ₱9.74 | ₱9.74 | ₱9.56 | 25K shares | ₱240K | +₱0.10 | +1.04% |
| Apr 29, 2025 | ₱9.64 | ₱9.69 | ₱9.55 | 9K shares | ₱87K | -₱0.01 | -0.10% |
| Apr 28, 2025 | ₱9.65 | ₱9.80 | ₱9.55 | 72K shares | ₱695K | -₱0.15 | -1.53% |
| Apr 25, 2025 | ₱9.80 | ₱9.84 | ₱9.65 | 1.52M shares | ₱14.87 Million | +₱0.15 | +1.55% |
| Apr 24, 2025 | ₱9.65 | ₱9.84 | ₱9.63 | 146K shares | ₱1.42 Million | -₱0.43 | -4.46% |
| Apr 23, 2025 | ₱10.10 | ₱10.10 | ₱9.63 | 181K shares | ₱1.83 Million | +₱0.04 | +0.40% |
| Apr 22, 2025 | ₱10.06 | ₱10.10 | ₱9.51 | 192K shares | ₱1.93 Million | -₱0.02 | -0.20% |
| Apr 21, 2025 | ₱10.08 | ₱10.14 | ₱9.20 | 327K shares | ₱3.26 Million | +₱0.20 | +2.02% |
| Apr 16, 2025 | ₱9.88 | ₱9.88 | ₱8.50 | 405K shares | ₱3.74 Million | +₱1.70 | +17.20% |
| Apr 15, 2025 | ₱8.43 | ₱8.43 | ₱8.36 | 80K shares | ₱671K | +₱0.07 | +0.84% |
| Apr 14, 2025 | ₱8.36 | ₱8.60 | ₱8.30 | 110K shares | ₱917K | +₱0.06 | +0.72% |
| Apr 11, 2025 | ₱8.30 | ₱8.65 | ₱8.20 | 133K shares | ₱1.11 Million | -₱0.34 | -4.05% |
| Apr 10, 2025 | ₱8.65 | ₱8.88 | ₱8.45 | 116K shares | ₱985K | +₱0.21 | +2.37% |
| Apr 08, 2025 | ₱8.45 | ₱8.98 | ₱8.10 | 485K shares | ₱3.99 Million | -₱0.19 | -2.20% |
| Apr 07, 2025 | ₱8.64 | ₱9.40 | ₱8.60 | 247K shares | ₱2.22 Million | -₱0.70 | -8.09% |
| Apr 04, 2025 | ₱9.40 | ₱9.42 | ₱9.15 | 242K shares | ₱2.25 Million | +₱0.18 | +1.95% |
| Apr 03, 2025 | ₱9.22 | ₱9.50 | ₱9.20 | 29K shares | ₱270K | -₱0.27 | -2.95% |
| Apr 02, 2025 | ₱9.50 | ₱9.55 | ₱9.10 | 111K shares | ₱1.03 Million | -₱0.07 | -0.73% |
| Mar 31, 2025 | ₱9.57 | ₱9.57 | ₱9.18 | 186K shares | ₱1.74 Million | +₱0.09 | +0.95% |
| Mar 28, 2025 | ₱9.48 | ₱9.48 | ₱9.23 | 106K shares | ₱997K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱9.48 | ₱9.50 | ₱9.23 | 36K shares | ₱328K | +₱0.26 | +2.71% |
| Mar 26, 2025 | ₱9.23 | ₱9.57 | ₱9.22 | 38K shares | ₱352K | -₱0.33 | -3.55% |
| Mar 25, 2025 | ₱9.57 | ₱9.57 | ₱9.30 | 77K shares | ₱736K | +₱0.07 | +0.74% |
| Mar 24, 2025 | ₱9.50 | ₱9.50 | ₱9.22 | 78K shares | ₱735K | +₱0.02 | +0.21% |
| Mar 21, 2025 | ₱9.48 | ₱9.57 | ₱9.23 | 114K shares | ₱1.09 Million | +₱0.26 | +2.71% |
| Mar 20, 2025 | ₱9.23 | ₱9.50 | ₱9.23 | 69K shares | ₱645K | -₱0.34 | -3.65% |
| Mar 19, 2025 | ₱9.58 | ₱9.59 | ₱9.22 | 2.11M shares | ₱20.17 Million | +₱0.07 | +0.74% |
| Mar 18, 2025 | ₱9.51 | ₱9.53 | ₱9.40 | 12K shares | ₱116K | -₱0.02 | -0.21% |
| Mar 17, 2025 | ₱9.53 | ₱9.58 | ₱9.50 | 28K shares | ₱269K | -₱0.05 | -0.52% |
| Mar 14, 2025 | ₱9.58 | ₱9.59 | ₱9.00 | 1.18M shares | ₱11.15 Million | +₱0.29 | +3.01% |
| Mar 13, 2025 | ₱9.30 | ₱9.40 | ₱9.25 | 45K shares | ₱421K | -₱0.04 | -0.43% |
| Mar 12, 2025 | ₱9.34 | ₱9.46 | ₱9.02 | 23K shares | ₱208K | +₱0.04 | +0.43% |
| Mar 11, 2025 | ₱9.30 | ₱9.34 | ₱9.20 | 68K shares | ₱627K | -₱0.04 | -0.43% |
| Mar 10, 2025 | ₱9.34 | ₱9.58 | ₱9.28 | 53K shares | ₱496K | -₱0.15 | -1.58% |
| Mar 07, 2025 | ₱9.49 | ₱9.50 | ₱9.49 | 22K shares | ₱201K | -₱0.01 | -0.11% |
| Mar 06, 2025 | ₱9.50 | ₱9.50 | ₱9.22 | 24K shares | ₱226K | +₱0.29 | +3.04% |
| Mar 05, 2025 | ₱9.22 | ₱9.58 | ₱9.18 | 64K shares | ₱597K | -₱0.35 | -3.76% |
| Mar 04, 2025 | ₱9.58 | ₱9.61 | ₱9.01 | 585K shares | ₱5.48 Million | -₱0.03 | -0.31% |
| Mar 03, 2025 | ₱9.61 | ₱9.70 | ₱9.11 | 281K shares | ₱2.65 Million | +₱0.01 | +0.10% |
| Feb 28, 2025 | ₱9.60 | ₱9.70 | ₱9.52 | 56K shares | ₱534K | -₱0.10 | -1.03% |
| Feb 27, 2025 | ₱9.70 | ₱9.85 | ₱9.56 | 63K shares | ₱606K | -₱0.15 | -1.52% |
| Feb 26, 2025 | ₱9.85 | ₱9.85 | ₱9.59 | 114K shares | ₱1.09 Million | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱9.85 | ₱9.89 | ₱9.62 | 140K shares | ₱1.35 Million | +₱0.07 | +0.72% |
| Feb 24, 2025 | ₱9.78 | ₱9.98 | ₱9.72 | 72K shares | ₱699K | -₱0.12 | -1.21% |
| Feb 21, 2025 | ₱9.90 | ₱9.99 | ₱9.80 | 93K shares | ₱923K | -₱0.09 | -0.90% |
| Feb 20, 2025 | ₱9.99 | ₱10.10 | ₱9.91 | 43K shares | ₱425K | -₱0.01 | -0.10% |
| Feb 19, 2025 | ₱10.00 | ₱10.10 | ₱9.93 | 29K shares | ₱290K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱10.00 | ₱10.16 | ₱10.00 | 74K shares | ₱743K | -₱0.16 | -1.57% |
| Feb 17, 2025 | ₱10.16 | ₱10.16 | ₱10.00 | 132K shares | ₱1.34 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱10.16 | ₱10.20 | ₱9.91 | 306K shares | ₱3.08 Million | +₱0.16 | +1.60% |
| Feb 13, 2025 | ₱10.00 | ₱10.00 | ₱9.94 | 82K shares | ₱818K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱10.00 | ₱10.00 | ₱9.93 | 35K shares | ₱344K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱10.00 | ₱10.06 | ₱9.99 | 59K shares | ₱592K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱10.00 | ₱10.04 | ₱10.00 | 36K shares | ₱362K | -₱0.04 | -0.40% |
| Feb 07, 2025 | ₱10.04 | ₱10.06 | ₱9.94 | 196K shares | ₱1.96 Million | +₱0.04 | +0.40% |
| Feb 06, 2025 | ₱10.00 | ₱10.10 | ₱9.90 | 138K shares | ₱1.38 Million | -₱0.04 | -0.40% |
| Feb 05, 2025 | ₱10.04 | ₱10.08 | ₱9.91 | 132K shares | ₱1.32 Million | +₱0.09 | +0.90% |
| Feb 04, 2025 | ₱9.95 | ₱9.98 | ₱9.65 | 189K shares | ₱1.86 Million | +₱0.26 | +2.58% |
| Feb 03, 2025 | ₱9.70 | ₱9.91 | ₱9.40 | 232K shares | ₱2.21 Million | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱9.70 | ₱9.91 | ₱9.70 | 42K shares | ₱407K | -₱0.19 | -1.92% |
| Jan 30, 2025 | ₱9.89 | ₱9.90 | ₱9.75 | 36K shares | ₱355K | -₱0.03 | -0.30% |
| Jan 28, 2025 | ₱9.92 | ₱9.96 | ₱9.76 | 43K shares | ₱418K | -₱0.06 | -0.60% |
| Jan 27, 2025 | ₱9.98 | ₱10.08 | ₱9.76 | 142K shares | ₱1.40 Million | -₱0.02 | -0.20% |
| Jan 24, 2025 | ₱10.00 | ₱10.00 | ₱9.90 | 38K shares | ₱381K | -₱0.10 | -0.99% |
| Jan 23, 2025 | ₱10.10 | ₱10.10 | ₱9.90 | 21K shares | ₱208K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱10.10 | ₱10.10 | ₱9.93 | 98K shares | ₱979K | -₱0.06 | -0.59% |
| Jan 21, 2025 | ₱10.16 | ₱10.40 | ₱9.95 | 124K shares | ₱1.26 Million | -₱0.14 | -1.36% |
| Jan 20, 2025 | ₱10.30 | ₱10.40 | ₱10.10 | 55K shares | ₱561K | +₱0.18 | +1.78% |
| Jan 17, 2025 | ₱10.12 | ₱10.40 | ₱10.00 | 509K shares | ₱5.22 Million | +₱0.12 | +1.20% |
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
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 17, 2025
Highest Price
₱14.98
Peak price of ₱14.98 reached during this period, representing the stock's maximum value, with 1.41M shares traded and +1.49% price movement on that day
Jun
2025
June 05, 2025
Highest Trading Volume
₱13.70
5.08M Shares (₱69.53M total value)
Most actively traded day with 5.08M shares (₱69.53M total value) at ₱13.70 per share, indicating peak investor activity
Jun
2025
June 04, 2025
Biggest Daily Gain
₱13.20
(+19.35%)
Single-day gain of 19.35% with ₱2.55 price increase, the largest percentage rise in this period, with 3.76M shares changing hands
Apr
2025
April 11, 2025
Lowest Price
₱8.30
Lowest price of ₱8.30 recorded, marking the period's minimum valuation, with a -4.05% decline on that day
Historical Insights
Statistical analysis of DD price movements for the selected period
Long-Term Trend (MA200)
Bearish
DD is trading 7.2% below the 200-day Moving Average (₱10.01). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
DD showed moderate volatility with a standard deviation of 2.98% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from January 17, 2025 to January 17, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, DD recorded 98 positive days, 125 negative days, and 20 unchanged days, resulting in a win rate of 40.3% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱6.68
The trading range spread for DD was ₱6.68, 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 ₱8.30 and ₱14.98 over the past 52 weeks for DoubleDragon Corporation, representing a price range of 80.5%. Currently trading at ₱9.29, the stock is 11.9% above its 52-week low and 38.0% below its 52-week high.
How has DD performed year-to-date (YTD)?
Year-to-date in 2026, DD has gained 1.2% from ₱9.18 to ₱9.29 for DoubleDragon Corporation. The stock reached a YTD high of ₱9.40 and a low of ₱9.15.
What is DD's 50-day moving average (MA50)?
The 50-day moving average for DoubleDragon Corporation (DD) is ₱9.39. The stock is currently trading below this level at ₱9.29, which is 1.1% below the 50-day MA.
What is DD's 200-day moving average (MA200)?
The 200-day moving average for DoubleDragon Corporation (DD) is ₱10.01. The stock is currently trading below this key long-term indicator at ₱9.29, which is 7.2% below the 200-day MA.