DFNN Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.660	0.660	0.630	0.650	0.650	13,000
2026-10-15	0.660	0.660	0.660	0.660	0.660	3,000
2026-10-14	0.650	0.650	0.620	0.620	0.620	3,000
2026-10-13	0.650	0.650	0.650	0.650	0.650	5,000
2026-10-12	0.650	0.650	0.650	0.650	0.650	6,000
2026-10-09	0.660	0.660	0.660	0.660	0.660	5,000
2026-10-08	0.650	0.660	0.610	0.660	0.660	64,000
2026-10-07	0.610	0.650	0.610	0.650	0.650	23,000
2026-10-06	0.660	0.660	0.600	0.600	0.600	224,000
2026-10-05	0.670	0.670	0.600	0.670	0.670	123,000
2026-10-02	0.650	0.670	0.650	0.670	0.670	9,000
2026-10-01	0.640	0.650	0.600	0.610	0.610	143,000
2026-09-30	0.640	0.640	0.640	0.640	0.640	4,000
2026-09-29	0.640	0.640	0.640	0.640	0.640	8,000
2026-09-25	0.630	0.630	0.620	0.620	0.620	3,000
2026-09-24	0.640	0.640	0.620	0.620	0.620	75,000
2026-09-23	0.670	0.670	0.640	0.670	0.670	10,000
2026-09-22	0.650	0.670	0.640	0.670	0.670	14,000
2026-09-21	0.650	0.650	0.650	0.650	0.650	1,000
2026-09-17	0.650	0.650	0.650	0.650	0.650	1,000
2026-09-15	0.700	0.700	0.650	0.650	0.650	21,000
2026-09-14	0.700	0.700	0.700	0.700	0.700	1,000
2026-09-11	0.650	0.700	0.650	0.700	0.700	16,000
2026-09-09	0.700	0.700	0.700	0.700	0.700	3,000
2026-09-08	0.700	0.700	0.700	0.700	0.700	10,000
2026-09-07	0.630	0.700	0.630	0.700	0.700	11,000
2026-09-03	0.710	0.710	0.710	0.710	0.710	2,000
2026-09-02	0.720	0.720	0.720	0.720	0.720	1,000
2026-09-01	0.710	0.720	0.710	0.720	0.720	10,000
2026-08-26	0.710	0.710	0.710	0.710	0.710	1,000
2026-08-25	0.700	0.710	0.700	0.710	0.710	16,000
2026-08-24	0.670	0.700	0.670	0.700	0.700	14,000
2026-08-20	0.650	0.660	0.630	0.660	0.660	200,000
2026-08-18	0.710	0.720	0.710	0.710	0.710	15,000
2026-08-17	0.700	0.710	0.700	0.710	0.710	34,000
2026-08-14	0.670	0.700	0.670	0.700	0.700	452,000
2026-08-13	0.650	0.660	0.650	0.660	0.660	24,000
2026-08-11	0.650	0.660	0.640	0.650	0.650	685,000
2026-08-10	0.660	0.680	0.650	0.650	0.650	88,000
2026-08-07	0.660	0.660	0.660	0.660	0.660	54,000
2026-08-06	0.680	0.680	0.680	0.680	0.680	1,000
2026-08-05	0.680	0.690	0.640	0.690	0.690	119,000
2026-08-04	0.670	0.670	0.670	0.670	0.670	15,000
2026-08-03	0.680	0.680	0.660	0.670	0.670	10,000
2026-07-31	0.670	0.680	0.670	0.680	0.680	26,000
2026-07-29	0.650	0.670	0.640	0.670	0.670	109,000
2026-07-28	0.660	0.660	0.650	0.650	0.650	33,000
2026-07-27	0.660	0.670	0.660	0.670	0.670	20,000
2026-07-24	0.670	0.670	0.660	0.660	0.660	23,000
2026-07-23	0.640	0.680	0.640	0.670	0.670	360,000
2026-07-22	0.630	0.630	0.630	0.630	0.630	38,000
2026-07-21	0.650	0.650	0.630	0.640	0.640	1,133,000
2026-07-20	0.630	0.650	0.630	0.650	0.650	23,000
2026-07-17	0.650	0.650	0.630	0.650	0.650	249,000
2026-07-16	0.650	0.650	0.630	0.650	0.650	84,000
2026-07-15	0.630	0.670	0.630	0.630	0.630	340,000
2026-07-14	0.660	0.680	0.630	0.630	0.630	1,692,000
2026-07-13	0.710	0.710	0.660	0.660	0.660	1,505,000
2026-07-10	0.730	0.740	0.710	0.710	0.710	393,000
2026-07-09	0.790	0.790	0.710	0.730	0.730	3,021,000

Page 1 of 4 · 213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.