DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 |
| 2023-09-11 | 3.150 | 3.300 | 3.150 | 3.300 | 3.300 | 170,000 |
| 2023-09-08 | 3.190 | 3.200 | 3.100 | 3.100 | 3.100 | 176,000 |
| 2023-09-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 9,000 |
| 2023-09-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 9,000 |
| 2023-09-05 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 259,000 |
| 2023-09-04 | 3.070 | 3.100 | 3.070 | 3.100 | 3.100 | 187,000 |
| 2023-09-01 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 18,000 |
| 2023-08-31 | 3.100 | 3.100 | 3.070 | 3.070 | 3.070 | 126,000 |
| 2023-08-30 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 96,000 |
| 2023-08-25 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 100,000 |
| 2023-08-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2023-08-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 37,000 |
| 2023-08-17 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 50,000 |
| 2023-08-16 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 8,000 |
| 2023-08-15 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 335,000 |
| 2023-08-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,877,000 |
| 2023-08-11 | 3.200 | 3.200 | 3.110 | 3.120 | 3.120 | 380,000 |
| 2023-08-09 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 300,000 |
| 2023-08-08 | 3.040 | 3.220 | 3.040 | 3.040 | 3.040 | 350,000 |
| 2023-08-04 | 3.020 | 3.030 | 3.010 | 3.030 | 3.030 | 8,000 |
| 2023-08-03 | 3.180 | 3.230 | 3.180 | 3.230 | 3.230 | 235,000 |
| 2023-08-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 |
| 2023-08-01 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 400,000 |
| 2023-07-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 |
| 2023-07-27 | 3.040 | 3.160 | 3.030 | 3.160 | 3.160 | 159,000 |
| 2023-07-26 | 3.000 | 3.160 | 2.990 | 3.160 | 3.160 | 238,000 |
| 2023-07-25 | 2.990 | 3.100 | 2.980 | 3.100 | 3.100 | 200,000 |
| 2023-07-24 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 3,000 |
| 2023-07-20 | 3.000 | 3.000 | 2.960 | 2.990 | 2.990 | 44,000 |
| 2023-07-19 | 2.980 | 3.000 | 2.970 | 3.000 | 3.000 | 860,000 |
| 2023-07-18 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 201,000 |
| 2023-07-17 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 50,000 |
| 2023-07-14 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 77,000 |
| 2023-07-13 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 104,000 |
| 2023-07-12 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 50,000 |
| 2023-07-11 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 234,000 |
| 2023-07-10 | 2.860 | 3.100 | 2.860 | 3.100 | 3.100 | 146,000 |
| 2023-07-07 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 20,000 |
| 2023-07-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 30,000 |
| 2023-07-05 | 2.960 | 3.100 | 2.960 | 3.080 | 3.080 | 203,000 |
| 2023-07-04 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 14,000 |
| 2023-07-03 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 80,000 |
| 2023-06-29 | 3.050 | 3.170 | 3.050 | 3.150 | 3.150 | 18,000 |
| 2023-06-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 50,000 |
| 2023-06-26 | 3.010 | 3.180 | 3.010 | 3.180 | 3.180 | 271,000 |
| 2023-06-23 | 3.000 | 3.170 | 3.000 | 3.170 | 3.170 | 112,000 |
| 2023-06-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2023-06-21 | 2.950 | 3.170 | 2.950 | 3.170 | 3.170 | 159,000 |
| 2023-06-20 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 11,000 |
| 2023-06-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 3,000 |
| 2023-06-15 | 3.100 | 3.180 | 3.100 | 3.100 | 3.100 | 234,000 |
| 2023-06-14 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 16,000 |
| 2023-06-13 | 3.160 | 3.300 | 3.100 | 3.230 | 3.230 | 244,000 |
| 2023-06-09 | 3.150 | 3.160 | 3.140 | 3.160 | 3.160 | 210,000 |
| 2023-06-08 | 3.100 | 3.150 | 2.920 | 3.150 | 3.150 | 624,000 |
| 2023-06-07 | 2.950 | 3.140 | 2.950 | 3.140 | 3.140 | 568,000 |
| 2023-06-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 20,000 |
| 2023-06-05 | 3.090 | 3.150 | 3.080 | 3.150 | 3.150 | 220,000 |
| 2023-05-16 | 2.660 | 2.930 | 2.660 | 2.920 | 2.920 | 3,671,000 |
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.