DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 25,000 |
| 2024-01-11 | 3.120 | 3.140 | 3.120 | 3.120 | 3.120 | 11,000 |
| 2024-01-09 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 162,000 |
| 2024-01-08 | 3.120 | 3.250 | 3.120 | 3.250 | 3.250 | 150,000 |
| 2024-01-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 4,000 |
| 2024-01-03 | 3.200 | 3.250 | 3.100 | 3.250 | 3.250 | 213,000 |
| 2024-01-02 | 3.090 | 3.090 | 3.080 | 3.090 | 3.090 | 15,000 |
| 2023-12-29 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 2,000 |
| 2023-12-22 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 34,000 |
| 2023-12-21 | 3.160 | 3.180 | 3.130 | 3.180 | 3.180 | 11,000 |
| 2023-12-20 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 15,000 |
| 2023-12-19 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 8,000 |
| 2023-12-18 | 3.050 | 3.180 | 3.050 | 3.180 | 3.180 | 255,000 |
| 2023-12-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 19,000 |
| 2023-12-14 | 3.050 | 3.250 | 3.050 | 3.250 | 3.250 | 230,000 |
| 2023-12-13 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 8,000 |
| 2023-12-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 9,000 |
| 2023-12-07 | 3.050 | 3.250 | 3.050 | 3.060 | 3.060 | 177,000 |
| 2023-12-06 | 3.020 | 3.150 | 3.020 | 3.100 | 3.100 | 32,000 |
| 2023-12-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 6,357,000 |
| 2023-12-04 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 89,000 |
| 2023-12-01 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,000 |
| 2023-11-30 | 3.140 | 3.200 | 3.040 | 3.040 | 3.040 | 310,000 |
| 2023-11-29 | 3.000 | 3.140 | 2.970 | 3.140 | 3.140 | 4,836,000 |
| 2023-11-28 | 3.030 | 3.030 | 3.010 | 3.010 | 3.010 | 206,000 |
| 2023-11-24 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,000 |
| 2023-11-23 | 3.040 | 3.040 | 3.030 | 3.030 | 3.030 | 172,000 |
| 2023-11-22 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 60,000 |
| 2023-11-21 | 3.070 | 3.070 | 3.060 | 3.060 | 3.060 | 202,000 |
| 2023-11-20 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 48,000 |
| 2023-11-17 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 121,000 |
| 2023-11-14 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 303,000 |
| 2023-11-13 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 14,000 |
| 2023-11-10 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 2,929,000 |
| 2023-11-09 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 20,000 |
| 2023-11-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 107,000 |
| 2023-11-06 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 200,000 |
| 2023-10-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 317,000 |
| 2023-10-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15,000 |
| 2023-10-26 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 380,000 |
| 2023-10-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 10,000 |
| 2023-10-23 | 3.140 | 3.150 | 3.060 | 3.060 | 3.060 | 115,000 |
| 2023-10-20 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 10,000 |
| 2023-10-19 | 3.080 | 3.080 | 3.070 | 3.070 | 3.070 | 107,000 |
| 2023-10-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3,000 |
| 2023-10-13 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 150,000 |
| 2023-10-10 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 241,000 |
| 2023-10-09 | 3.140 | 3.200 | 3.070 | 3.070 | 3.070 | 321,000 |
| 2023-10-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 40,000 |
| 2023-10-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2023-10-03 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 141,000 |
| 2023-10-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2023-09-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 65,000 |
| 2023-09-28 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 15,000 |
| 2023-09-27 | 3.180 | 3.180 | 3.070 | 3.070 | 3.070 | 53,000 |
| 2023-09-22 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 140,000 |
| 2023-09-20 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 17,000 |
| 2023-09-19 | 3.150 | 3.150 | 3.090 | 3.090 | 3.090 | 126,000 |
| 2023-09-15 | 3.200 | 3.230 | 3.150 | 3.150 | 3.150 | 30,000 |
| 2023-09-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20,000 |
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.