DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.190 | 3.290 | 3.010 | 3.290 | 3.290 | 93,000 |
| 2022-11-03 | 3.050 | 3.220 | 2.940 | 3.200 | 3.200 | 712,000 |
| 2022-11-02 | 3.040 | 3.090 | 2.940 | 3.070 | 3.070 | 48,000 |
| 2022-10-28 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 12,000 |
| 2022-10-27 | 2.990 | 3.100 | 2.910 | 3.050 | 3.050 | 5,017,000 |
| 2022-10-26 | 2.900 | 3.000 | 2.880 | 2.990 | 2.990 | 61,000 |
| 2022-10-25 | 3.030 | 3.100 | 2.880 | 2.890 | 2.890 | 152,000 |
| 2022-10-24 | 3.050 | 3.050 | 2.940 | 3.040 | 3.040 | 5,000 |
| 2022-10-21 | 3.080 | 3.080 | 3.030 | 3.070 | 3.070 | 12,000 |
| 2022-10-20 | 2.940 | 3.080 | 2.910 | 3.080 | 3.080 | 102,000 |
| 2022-10-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2022-10-18 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 59,000 |
| 2022-10-17 | 3.000 | 3.140 | 3.000 | 3.130 | 3.130 | 105,000 |
| 2022-10-14 | 3.000 | 3.170 | 3.000 | 3.050 | 3.050 | 74,000 |
| 2022-10-12 | 2.950 | 3.080 | 2.950 | 3.080 | 3.080 | 10,000 |
| 2022-10-11 | 2.950 | 3.080 | 2.950 | 3.050 | 3.050 | 16,000 |
| 2022-10-10 | 2.980 | 3.080 | 2.980 | 3.080 | 3.080 | 207,000 |
| 2022-10-07 | 2.900 | 2.980 | 2.860 | 2.980 | 2.980 | 57,000 |
| 2022-10-06 | 2.900 | 2.980 | 2.880 | 2.980 | 2.980 | 6,000 |
| 2022-10-05 | 2.870 | 3.030 | 2.850 | 3.030 | 3.030 | 293,000 |
| 2022-10-04 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 107,000 |
| 2022-10-03 | 2.830 | 3.030 | 2.830 | 3.010 | 3.010 | 315,000 |
| 2022-09-30 | 2.910 | 3.050 | 2.850 | 2.860 | 2.860 | 61,000 |
| 2022-09-29 | 2.920 | 3.120 | 2.920 | 3.070 | 3.070 | 9,000 |
| 2022-09-28 | 2.900 | 3.080 | 2.900 | 3.000 | 3.000 | 179,000 |
| 2022-09-27 | 3.000 | 3.100 | 2.860 | 3.070 | 3.070 | 264,000 |
| 2022-09-23 | 2.900 | 3.150 | 2.850 | 3.120 | 3.120 | 135,000 |
| 2022-09-22 | 2.840 | 3.200 | 2.830 | 3.120 | 3.120 | 172,000 |
| 2022-09-21 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 73,000 |
| 2022-09-20 | 3.100 | 3.140 | 3.090 | 3.140 | 3.140 | 72,000 |
| 2022-09-19 | 3.110 | 3.170 | 3.090 | 3.140 | 3.140 | 69,000 |
| 2022-09-16 | 3.120 | 3.200 | 3.100 | 3.110 | 3.110 | 39,000 |
| 2022-09-15 | 3.120 | 3.250 | 3.120 | 3.160 | 3.160 | 75,000 |
| 2022-09-14 | 3.130 | 3.290 | 3.130 | 3.240 | 3.240 | 50,000 |
| 2022-09-13 | 3.150 | 3.300 | 3.150 | 3.300 | 3.300 | 103,000 |
| 2022-09-12 | 3.150 | 3.260 | 3.150 | 3.260 | 3.260 | 4,000 |
| 2022-09-09 | 3.160 | 3.330 | 3.110 | 3.290 | 3.290 | 193,000 |
| 2022-09-08 | 3.150 | 3.240 | 3.140 | 3.160 | 3.160 | 76,000 |
| 2022-09-07 | 3.330 | 3.330 | 3.130 | 3.260 | 3.260 | 126,000 |
| 2022-09-06 | 3.280 | 3.340 | 3.210 | 3.320 | 3.320 | 244,000 |
| 2022-09-05 | 3.240 | 3.380 | 3.240 | 3.350 | 3.350 | 130,000 |
| 2022-09-02 | 3.290 | 3.400 | 3.170 | 3.360 | 3.360 | 421,000 |
| 2022-09-01 | 3.380 | 3.380 | 3.250 | 3.300 | 3.300 | 71,000 |
| 2022-08-31 | 3.390 | 3.390 | 3.270 | 3.380 | 3.380 | 33,000 |
| 2022-08-30 | 3.250 | 3.420 | 3.200 | 3.400 | 3.400 | 223,000 |
| 2022-08-26 | 3.270 | 3.330 | 3.250 | 3.300 | 3.300 | 107,000 |
| 2022-08-25 | 3.300 | 3.350 | 3.260 | 3.340 | 3.340 | 71,000 |
| 2022-08-24 | 3.270 | 3.350 | 3.270 | 3.340 | 3.340 | 11,000 |
| 2022-08-23 | 3.330 | 3.400 | 3.320 | 3.350 | 3.350 | 251,000 |
| 2022-08-22 | 3.360 | 3.360 | 3.230 | 3.340 | 3.340 | 22,000 |
| 2022-08-19 | 3.300 | 3.420 | 3.230 | 3.370 | 3.370 | 307,000 |
| 2022-08-18 | 3.430 | 3.450 | 3.270 | 3.450 | 3.450 | 184,000 |
| 2022-08-17 | 3.350 | 3.450 | 3.210 | 3.440 | 3.440 | 475,000 |
| 2022-08-16 | 3.330 | 3.400 | 3.320 | 3.390 | 3.390 | 70,000 |
| 2022-08-15 | 3.350 | 3.450 | 3.300 | 3.440 | 3.440 | 110,000 |
| 2022-08-12 | 3.580 | 3.580 | 3.350 | 3.370 | 3.370 | 499,000 |
| 2022-08-11 | 3.400 | 3.580 | 3.400 | 3.580 | 3.580 | 453,000 |
| 2022-08-10 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 129,000 |
| 2022-08-09 | 3.210 | 3.290 | 3.210 | 3.290 | 3.290 | 18,000 |
| 2022-08-08 | 3.210 | 3.300 | 3.200 | 3.300 | 3.300 | 172,000 |
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.