DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 2.760 | 2.950 | 2.760 | 2.950 | 2.950 | 225,000 |
| 2023-05-12 | 2.910 | 2.910 | 2.760 | 2.900 | 2.900 | 152,000 |
| 2023-05-11 | 2.890 | 2.980 | 2.890 | 2.980 | 2.980 | 21,000 |
| 2023-05-10 | 2.960 | 3.000 | 2.880 | 3.000 | 3.000 | 398,000 |
| 2023-05-09 | 2.990 | 3.000 | 2.960 | 2.980 | 2.980 | 42,000 |
| 2023-05-08 | 2.920 | 3.090 | 2.920 | 3.040 | 3.040 | 152,000 |
| 2023-05-05 | 3.050 | 3.110 | 3.040 | 3.100 | 3.100 | 30,000 |
| 2023-05-04 | 3.060 | 3.130 | 3.050 | 3.120 | 3.120 | 79,000 |
| 2023-05-03 | 3.080 | 3.130 | 3.080 | 3.130 | 3.130 | 11,000 |
| 2023-05-02 | 3.100 | 3.140 | 3.060 | 3.130 | 3.130 | 32,000 |
| 2023-04-28 | 3.090 | 3.140 | 3.060 | 3.100 | 3.100 | 116,000 |
| 2023-04-27 | 3.070 | 3.150 | 3.070 | 3.150 | 3.150 | 13,000 |
| 2023-04-26 | 3.070 | 3.140 | 3.070 | 3.140 | 3.140 | 11,000 |
| 2023-04-25 | 3.080 | 3.150 | 3.060 | 3.150 | 3.150 | 40,000 |
| 2023-04-24 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 398,000 |
| 2023-04-19 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 32,000 |
| 2023-04-18 | 3.150 | 3.250 | 3.100 | 3.170 | 3.170 | 141,000 |
| 2023-04-17 | 3.100 | 3.190 | 3.060 | 3.190 | 3.190 | 80,000 |
| 2023-04-14 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 200,000 |
| 2023-04-13 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 195,000 |
| 2023-04-12 | 3.120 | 3.210 | 3.120 | 3.130 | 3.130 | 35,000 |
| 2023-04-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 15,000 |
| 2023-04-05 | 3.120 | 3.210 | 3.120 | 3.210 | 3.210 | 83,000 |
| 2023-04-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 68,000 |
| 2023-04-03 | 3.130 | 3.140 | 3.120 | 3.140 | 3.140 | 63,000 |
| 2023-03-31 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 75,000 |
| 2023-03-30 | 3.150 | 3.230 | 3.150 | 3.230 | 3.230 | 65,000 |
| 2023-03-29 | 3.140 | 3.190 | 3.140 | 3.150 | 3.150 | 155,000 |
| 2023-03-28 | 3.150 | 3.200 | 3.140 | 3.200 | 3.200 | 124,000 |
| 2023-03-27 | 3.180 | 3.250 | 3.140 | 3.240 | 3.240 | 246,000 |
| 2023-03-24 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 111,000 |
| 2023-03-23 | 3.110 | 3.260 | 3.110 | 3.200 | 3.200 | 909,000 |
| 2023-03-22 | 3.150 | 3.390 | 3.080 | 3.260 | 3.260 | 677,000 |
| 2023-03-21 | 3.230 | 3.280 | 3.130 | 3.190 | 3.190 | 1,033,000 |
| 2023-03-20 | 3.230 | 3.360 | 3.230 | 3.340 | 3.340 | 58,000 |
| 2023-03-17 | 3.350 | 3.350 | 3.230 | 3.340 | 3.340 | 197,000 |
| 2023-03-16 | 3.400 | 3.600 | 3.390 | 3.390 | 3.390 | 745,000 |
| 2023-03-15 | 3.330 | 3.400 | 3.320 | 3.390 | 3.390 | 92,000 |
| 2023-03-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,000 |
| 2023-03-13 | 3.410 | 3.570 | 3.410 | 3.540 | 3.540 | 39,000 |
| 2023-03-10 | 3.500 | 3.600 | 3.500 | 3.590 | 3.590 | 17,000 |
| 2023-03-09 | 3.500 | 3.600 | 3.430 | 3.500 | 3.500 | 136,000 |
| 2023-03-08 | 3.350 | 3.630 | 3.300 | 3.620 | 3.620 | 392,000 |
| 2023-03-07 | 3.580 | 3.580 | 3.300 | 3.300 | 3.300 | 1,151,000 |
| 2023-03-06 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 47,000 |
| 2023-03-03 | 3.700 | 3.760 | 3.610 | 3.710 | 3.710 | 671,000 |
| 2023-03-02 | 3.570 | 3.740 | 3.570 | 3.720 | 3.720 | 9,000 |
| 2023-03-01 | 3.500 | 3.800 | 3.480 | 3.700 | 3.700 | 277,000 |
| 2023-02-28 | 3.900 | 3.900 | 3.500 | 3.500 | 3.500 | 432,000 |
| 2023-02-27 | 3.730 | 3.900 | 3.700 | 3.900 | 3.900 | 384,000 |
| 2023-02-23 | 4.000 | 4.000 | 3.610 | 3.940 | 3.940 | 744,000 |
| 2023-02-22 | 3.440 | 4.000 | 3.440 | 3.990 | 3.990 | 1,869,000 |
| 2023-02-21 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 263,000 |
| 2023-02-20 | 3.520 | 3.650 | 3.520 | 3.640 | 3.640 | 304,000 |
| 2023-02-17 | 3.710 | 3.710 | 3.680 | 3.700 | 3.700 | 414,000 |
| 2023-02-16 | 3.700 | 3.720 | 3.500 | 3.500 | 3.500 | 208,000 |
| 2023-02-14 | 3.500 | 3.740 | 3.450 | 3.740 | 3.740 | 135,000 |
| 2023-02-13 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 51,000 |
| 2023-02-10 | 3.570 | 3.750 | 3.400 | 3.400 | 3.400 | 132,000 |
| 2023-02-09 | 3.590 | 3.600 | 3.410 | 3.410 | 3.410 | 121,000 |
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.