DFNN Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	2.780	3.040	2.780	3.000	3.000	266,000
2022-05-13	2.760	2.800	2.630	2.770	2.770	143,000
2022-05-12	2.880	2.950	2.760	2.760	2.760	302,000
2022-05-11	3.050	3.050	2.890	2.900	2.900	300,000
2022-05-10	3.100	3.100	2.750	3.050	3.050	1,489,000
2022-05-06	3.180	3.300	3.040	3.260	3.260	1,043,000
2022-05-05	2.940	3.300	2.940	3.200	3.200	1,878,000
2022-05-04	3.000	3.050	2.840	2.990	2.990	355,000
2022-05-02	2.950	3.150	2.790	3.000	3.000	1,759,000
2022-04-29	2.750	2.980	2.750	2.920	2.920	391,000
2022-04-28	2.860	2.860	2.780	2.800	2.800	50,000
2022-04-27	2.900	2.970	2.860	2.880	2.880	90,000
2022-04-26	2.990	3.000	2.870	2.900	2.900	137,000
2022-04-25	2.820	3.000	2.690	2.980	2.980	761,000
2022-04-22	2.750	2.800	2.680	2.800	2.800	89,000
2022-04-21	2.800	2.880	2.760	2.760	2.760	161,000
2022-04-20	2.670	2.900	2.670	2.850	2.850	333,000
2022-04-19	2.660	2.750	2.570	2.670	2.670	144,000
2022-04-18	2.650	2.750	2.650	2.720	2.720	150,000
2022-04-13	2.600	2.700	2.590	2.700	2.700	106,000
2022-04-12	2.650	2.690	2.600	2.680	2.680	27,000
2022-04-11	2.650	2.700	2.550	2.700	2.700	184,000
2022-04-08	2.540	2.650	2.520	2.650	2.650	313,000
2022-04-07	2.620	2.690	2.530	2.630	2.630	721,000
2022-04-06	2.780	2.890	2.610	2.700	2.700	527,000
2022-04-05	2.730	2.790	2.650	2.760	2.760	490,000
2022-04-04	2.890	2.990	2.640	2.640	2.640	894,000
2022-04-01	3.010	3.190	2.730	2.890	2.890	2,705,000
2022-03-31	2.710	2.850	2.610	2.840	2.840	564,000
2022-03-30	2.560	2.700	2.560	2.700	2.700	616,000
2022-03-29	2.490	2.650	2.450	2.550	2.550	729,000
2022-03-28	2.450	2.450	2.420	2.420	2.420	9,000
2022-03-25	2.500	2.500	2.410	2.410	2.410	34,000
2022-03-24	2.490	2.490	2.370	2.470	2.470	324,000
2022-03-23	2.330	2.490	2.330	2.490	2.490	236,000
2022-03-22	2.300	2.400	2.300	2.390	2.390	40,000
2022-03-18	2.290	2.470	2.270	2.350	2.350	663,000
2022-03-17	2.250	2.390	2.230	2.380	2.380	237,000
2022-03-16	2.240	2.330	2.240	2.330	2.330	41,000
2022-03-15	2.250	2.390	2.200	2.320	2.320	119,000
2022-03-14	2.350	2.360	2.250	2.330	2.330	327,000
2022-03-11	2.320	2.340	2.280	2.280	2.280	63,000
2022-03-09	2.310	2.400	2.280	2.380	2.380	302,000
2022-03-08	2.360	2.430	2.300	2.310	2.310	245,000
2022-03-07	2.450	2.470	2.340	2.450	2.450	263,000
2022-03-04	2.350	2.500	2.330	2.440	2.440	626,000
2022-03-03	2.360	2.380	2.300	2.320	2.320	127,000
2022-03-02	2.370	2.370	2.270	2.300	2.300	331,000
2022-03-01	2.270	2.400	2.270	2.400	2.400	315,000
2022-02-28	2.260	2.340	2.260	2.280	2.280	478,000
2022-02-24	2.290	2.320	2.270	2.270	2.270	93,000
2022-02-23	2.260	2.340	2.260	2.290	2.290	163,000
2022-02-22	2.270	2.280	2.250	2.280	2.280	178,000
2022-02-21	2.270	2.300	2.270	2.270	2.270	18,000
2022-02-18	2.300	2.320	2.270	2.290	2.290	123,000
2022-02-17	2.260	2.290	2.250	2.290	2.290	363,000
2022-02-16	2.260	2.260	2.250	2.250	2.250	250,000
2022-02-15	2.280	2.280	2.250	2.250	2.250	229,000
2022-02-14	2.320	2.320	2.260	2.300	2.300	382,000
2022-02-11	2.300	2.340	2.280	2.320	2.320	458,000

← NewerPage 16 of 18 · 1,040 trading daysOlder →

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.