DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.300 | 3.300 | 3.210 | 3.240 | 3.240 | 161,000 |
| 2022-08-04 | 3.330 | 3.390 | 3.300 | 3.300 | 3.300 | 339,000 |
| 2022-08-03 | 3.500 | 3.500 | 3.330 | 3.340 | 3.340 | 210,000 |
| 2022-08-02 | 3.640 | 3.640 | 3.410 | 3.510 | 3.510 | 451,000 |
| 2022-08-01 | 3.400 | 3.550 | 3.400 | 3.440 | 3.440 | 241,000 |
| 2022-07-29 | 3.680 | 3.750 | 3.390 | 3.390 | 3.390 | 1,041,000 |
| 2022-07-28 | 3.450 | 3.700 | 3.450 | 3.680 | 3.680 | 2,184,000 |
| 2022-07-27 | 3.250 | 3.450 | 3.250 | 3.430 | 3.430 | 599,000 |
| 2022-07-26 | 3.170 | 3.270 | 3.160 | 3.250 | 3.250 | 37,000 |
| 2022-07-25 | 3.270 | 3.350 | 3.210 | 3.330 | 3.330 | 288,000 |
| 2022-07-22 | 3.260 | 3.300 | 3.090 | 3.290 | 3.290 | 404,000 |
| 2022-07-21 | 3.120 | 3.250 | 3.090 | 3.240 | 3.240 | 71,000 |
| 2022-07-20 | 3.150 | 3.300 | 3.150 | 3.260 | 3.260 | 24,000 |
| 2022-07-19 | 3.240 | 3.300 | 3.100 | 3.300 | 3.300 | 197,000 |
| 2022-07-18 | 3.110 | 3.220 | 3.090 | 3.200 | 3.200 | 281,000 |
| 2022-07-15 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 205,000 |
| 2022-07-14 | 3.090 | 3.140 | 3.090 | 3.140 | 3.140 | 85,000 |
| 2022-07-13 | 3.060 | 3.200 | 3.020 | 3.170 | 3.170 | 301,000 |
| 2022-07-12 | 3.070 | 3.150 | 3.070 | 3.130 | 3.130 | 75,000 |
| 2022-07-11 | 3.000 | 3.260 | 3.000 | 3.160 | 3.160 | 189,000 |
| 2022-07-08 | 3.060 | 3.150 | 3.050 | 3.050 | 3.050 | 415,000 |
| 2022-07-07 | 3.150 | 3.230 | 3.090 | 3.100 | 3.100 | 304,000 |
| 2022-07-06 | 3.330 | 3.330 | 3.090 | 3.160 | 3.160 | 1,031,000 |
| 2022-07-05 | 3.220 | 3.380 | 3.220 | 3.330 | 3.330 | 581,000 |
| 2022-07-04 | 3.700 | 3.870 | 3.200 | 3.200 | 3.200 | 3,597,000 |
| 2022-07-01 | 3.300 | 3.690 | 3.290 | 3.630 | 3.630 | 3,936,000 |
| 2022-06-30 | 3.160 | 3.300 | 3.150 | 3.300 | 3.300 | 354,000 |
| 2022-06-29 | 3.160 | 3.300 | 3.160 | 3.290 | 3.290 | 449,000 |
| 2022-06-28 | 2.880 | 3.190 | 2.880 | 3.160 | 3.160 | 140,000 |
| 2022-06-27 | 2.970 | 3.200 | 2.970 | 3.100 | 3.100 | 60,000 |
| 2022-06-24 | 2.950 | 3.150 | 2.910 | 3.100 | 3.100 | 127,000 |
| 2022-06-23 | 3.060 | 3.080 | 2.860 | 3.060 | 3.060 | 384,000 |
| 2022-06-22 | 3.120 | 3.240 | 3.070 | 3.070 | 3.070 | 203,000 |
| 2022-06-21 | 3.150 | 3.280 | 3.130 | 3.130 | 3.130 | 88,000 |
| 2022-06-20 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 79,000 |
| 2022-06-17 | 3.150 | 3.290 | 3.100 | 3.200 | 3.200 | 239,000 |
| 2022-06-16 | 3.150 | 3.250 | 3.150 | 3.240 | 3.240 | 40,000 |
| 2022-06-15 | 3.340 | 3.340 | 3.160 | 3.160 | 3.160 | 245,000 |
| 2022-06-14 | 3.130 | 3.390 | 3.130 | 3.340 | 3.340 | 248,000 |
| 2022-06-13 | 3.300 | 3.300 | 3.150 | 3.280 | 3.280 | 150,000 |
| 2022-06-10 | 3.290 | 3.370 | 3.290 | 3.350 | 3.350 | 248,000 |
| 2022-06-09 | 3.200 | 3.400 | 3.200 | 3.230 | 3.230 | 431,000 |
| 2022-06-08 | 3.270 | 3.350 | 3.220 | 3.220 | 3.220 | 108,000 |
| 2022-06-07 | 3.220 | 3.270 | 3.210 | 3.270 | 3.270 | 71,000 |
| 2022-06-06 | 3.220 | 3.390 | 3.220 | 3.270 | 3.270 | 236,000 |
| 2022-06-03 | 3.160 | 3.400 | 3.150 | 3.250 | 3.250 | 295,000 |
| 2022-06-02 | 3.260 | 3.260 | 3.110 | 3.120 | 3.120 | 294,000 |
| 2022-06-01 | 3.300 | 3.420 | 3.160 | 3.260 | 3.260 | 512,000 |
| 2022-05-31 | 3.460 | 3.460 | 3.190 | 3.300 | 3.300 | 892,000 |
| 2022-05-30 | 3.550 | 3.640 | 3.330 | 3.400 | 3.400 | 2,725,000 |
| 2022-05-27 | 2.960 | 3.490 | 2.960 | 3.490 | 3.490 | 1,717,000 |
| 2022-05-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,000 |
| 2022-05-25 | 3.000 | 3.120 | 3.000 | 3.090 | 3.090 | 65,000 |
| 2022-05-24 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 94,000 |
| 2022-05-23 | 3.040 | 3.140 | 3.010 | 3.010 | 3.010 | 136,000 |
| 2022-05-20 | 3.050 | 3.180 | 2.850 | 3.140 | 3.140 | 527,000 |
| 2022-05-19 | 3.010 | 3.100 | 2.980 | 3.050 | 3.050 | 48,000 |
| 2022-05-18 | 3.100 | 3.180 | 3.010 | 3.070 | 3.070 | 319,000 |
| 2022-05-17 | 3.000 | 3.280 | 2.870 | 3.040 | 3.040 | 926,000 |
| 2022-05-16 | 2.780 | 3.040 | 2.780 | 3.000 | 3.000 | 266,000 |
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.