DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3.300 | 3.650 | 3.300 | 3.590 | 3.590 | 700,000 |
| 2023-02-07 | 3.330 | 3.350 | 3.300 | 3.300 | 3.300 | 50,000 |
| 2023-02-06 | 3.280 | 3.450 | 3.280 | 3.450 | 3.450 | 173,000 |
| 2023-02-03 | 3.300 | 3.400 | 3.270 | 3.280 | 3.280 | 279,000 |
| 2023-02-02 | 3.330 | 3.500 | 3.300 | 3.300 | 3.300 | 471,000 |
| 2023-02-01 | 3.480 | 3.580 | 3.320 | 3.400 | 3.400 | 258,000 |
| 2023-01-31 | 3.650 | 3.700 | 3.300 | 3.480 | 3.480 | 447,000 |
| 2023-01-30 | 3.490 | 3.650 | 3.400 | 3.630 | 3.630 | 589,000 |
| 2023-01-27 | 3.320 | 3.500 | 3.300 | 3.500 | 3.500 | 223,000 |
| 2023-01-26 | 3.320 | 3.500 | 3.300 | 3.320 | 3.320 | 311,000 |
| 2023-01-25 | 3.320 | 3.330 | 3.320 | 3.330 | 3.330 | 7,000 |
| 2023-01-24 | 3.320 | 3.330 | 3.320 | 3.330 | 3.330 | 14,000 |
| 2023-01-23 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 24,000 |
| 2023-01-20 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 56,000 |
| 2023-01-19 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 182,000 |
| 2023-01-17 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 18,000 |
| 2023-01-16 | 3.450 | 3.600 | 3.450 | 3.600 | 3.600 | 301,000 |
| 2023-01-13 | 3.400 | 3.500 | 3.350 | 3.400 | 3.400 | 160,000 |
| 2023-01-12 | 3.270 | 3.450 | 3.270 | 3.450 | 3.450 | 132,000 |
| 2023-01-11 | 3.400 | 3.500 | 3.400 | 3.450 | 3.450 | 252,000 |
| 2023-01-10 | 3.250 | 3.450 | 3.250 | 3.450 | 3.450 | 163,000 |
| 2023-01-09 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 22,000 |
| 2023-01-06 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 6,000 |
| 2023-01-05 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 165,000 |
| 2023-01-04 | 3.600 | 3.600 | 3.320 | 3.320 | 3.320 | 29,000 |
| 2023-01-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,000 |
| 2022-12-29 | 3.310 | 3.600 | 3.310 | 3.590 | 3.590 | 330,000 |
| 2022-12-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 11,000 |
| 2022-12-27 | 3.400 | 3.500 | 3.300 | 3.500 | 3.500 | 130,000 |
| 2022-12-23 | 3.400 | 3.410 | 3.400 | 3.400 | 3.400 | 67,000 |
| 2022-12-22 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 188,000 |
| 2022-12-21 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 92,000 |
| 2022-12-20 | 3.300 | 3.600 | 3.250 | 3.490 | 3.490 | 522,000 |
| 2022-12-19 | 3.400 | 3.410 | 3.300 | 3.300 | 3.300 | 199,000 |
| 2022-12-16 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 68,000 |
| 2022-12-15 | 3.370 | 3.500 | 3.370 | 3.500 | 3.500 | 167,000 |
| 2022-12-14 | 3.450 | 3.470 | 3.370 | 3.470 | 3.470 | 136,000 |
| 2022-12-13 | 3.460 | 3.500 | 3.450 | 3.450 | 3.450 | 435,000 |
| 2022-12-12 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 29,000 |
| 2022-12-09 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 6,000 |
| 2022-12-07 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 34,000 |
| 2022-12-06 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 140,000 |
| 2022-12-05 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 220,000 |
| 2022-12-02 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 127,000 |
| 2022-12-01 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 222,000 |
| 2022-11-29 | 3.560 | 3.680 | 3.550 | 3.550 | 3.550 | 20,000 |
| 2022-11-28 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 18,000 |
| 2022-11-25 | 3.680 | 3.700 | 3.570 | 3.570 | 3.570 | 117,000 |
| 2022-11-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 31,000 |
| 2022-11-23 | 3.540 | 3.700 | 3.510 | 3.700 | 3.700 | 105,000 |
| 2022-11-22 | 3.600 | 3.650 | 3.530 | 3.650 | 3.650 | 109,000 |
| 2022-11-21 | 3.520 | 3.700 | 3.520 | 3.650 | 3.650 | 147,000 |
| 2022-11-18 | 3.650 | 3.800 | 3.610 | 3.610 | 3.610 | 331,000 |
| 2022-11-17 | 3.680 | 3.680 | 3.490 | 3.650 | 3.650 | 20,000 |
| 2022-11-16 | 3.450 | 3.750 | 3.200 | 3.700 | 3.700 | 1,058,000 |
| 2022-11-15 | 3.250 | 3.600 | 3.250 | 3.560 | 3.560 | 524,000 |
| 2022-11-11 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 3,000 |
| 2022-11-10 | 3.270 | 3.350 | 3.270 | 3.330 | 3.330 | 101,000 |
| 2022-11-09 | 3.050 | 3.300 | 3.050 | 3.280 | 3.280 | 1,252,000 |
| 2022-11-08 | 3.100 | 3.210 | 2.950 | 3.180 | 3.180 | 4,186,000 |
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.