DFNN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.380	2.380	2.300	2.310	2.310	185,000
2022-02-09	2.340	2.440	2.340	2.390	2.390	165,000
2022-02-08	2.310	2.340	2.310	2.310	2.310	273,000
2022-02-07	2.290	2.450	2.270	2.300	2.300	395,000
2022-02-04	2.270	2.290	2.270	2.290	2.290	143,000
2022-02-03	2.330	2.380	2.270	2.300	2.300	428,000
2022-02-02	2.420	2.420	2.320	2.410	2.410	324,000
2022-01-31	2.380	2.460	2.330	2.460	2.460	872,000
2022-01-28	2.420	2.420	2.270	2.400	2.400	270,000
2022-01-27	2.260	2.470	2.260	2.430	2.430	401,000
2022-01-26	2.260	2.310	2.260	2.260	2.260	41,000
2022-01-25	2.420	2.420	2.250	2.350	2.350	108,000
2022-01-24	2.260	2.450	2.260	2.450	2.450	276,000
2022-01-21	2.390	2.390	2.300	2.340	2.340	195,000
2022-01-20	2.360	2.400	2.350	2.400	2.400	804,000
2022-01-19	2.410	2.420	2.410	2.410	2.410	110,000
2022-01-18	2.440	2.480	2.360	2.410	2.410	481,000
2022-01-17	2.480	2.480	2.350	2.420	2.420	62,000
2022-01-14	2.480	2.480	2.480	2.480	2.480	34,000
2022-01-13	2.490	2.490	2.370	2.450	2.450	153,000
2022-01-12	2.330	2.500	2.330	2.470	2.470	339,000
2022-01-11	2.410	2.410	2.380	2.380	2.380	75,000
2022-01-10	2.400	2.400	2.330	2.390	2.390	68,000
2022-01-07	2.340	2.510	2.340	2.420	2.420	252,000
2022-01-06	2.420	2.420	2.310	2.420	2.420	132,000
2022-01-05	2.360	2.480	2.350	2.350	2.350	135,000
2022-01-03	2.360	2.440	2.360	2.410	2.410	139,000
2021-12-31	2.370	2.490	2.350	2.450	2.450	196,000
2021-12-29	2.420	2.490	2.370	2.430	2.430	391,000
2021-12-28	2.490	2.490	2.410	2.450	2.450	56,000
2021-12-27	2.380	2.500	2.380	2.490	2.490	361,000
2021-12-24	2.380	2.510	2.380	2.390	2.390	165,000
2021-12-23	2.400	2.480	2.360	2.380	2.380	280,000
2021-12-22	2.590	2.590	2.440	2.440	2.440	250,000
2021-12-21	2.470	2.600	2.450	2.520	2.520	232,000
2021-12-20	2.480	2.530	2.420	2.430	2.430	408,000
2021-12-17	2.460	2.470	2.460	2.460	2.460	88,000
2021-12-16	2.540	2.540	2.460	2.460	2.460	283,000
2021-12-15	2.660	2.660	2.500	2.500	2.500	695,000
2021-12-14	2.680	2.680	2.600	2.640	2.640	23,131,000
2021-12-13	2.700	2.730	2.610	2.620	2.620	391,000
2021-12-10	2.790	2.790	2.630	2.700	2.700	334,000
2021-12-09	2.700	2.840	2.620	2.750	2.750	536,000
2021-12-07	2.850	2.850	2.670	2.720	2.720	892,000
2021-12-06	2.580	3.130	2.550	2.870	2.870	2,019,000
2021-12-03	2.670	2.700	2.530	2.700	2.700	1,028,000
2021-12-02	2.570	2.690	2.530	2.680	2.680	568,000
2021-12-01	2.610	2.720	2.560	2.680	2.680	195,000
2021-11-29	2.810	2.830	2.630	2.730	2.730	171,000
2021-11-26	2.820	2.830	2.800	2.830	2.830	102,000
2021-11-25	2.820	2.840	2.820	2.840	2.840	173,000
2021-11-24	2.860	2.860	2.820	2.820	2.820	449,000
2021-11-23	2.880	2.880	2.810	2.850	2.850	188,000
2021-11-22	2.930	3.030	2.810	2.910	2.910	1,157,000
2021-11-19	3.060	3.060	2.930	2.980	2.980	1,018,000
2021-11-18	3.020	3.090	3.020	3.020	3.020	1,678,000
2021-11-17	3.090	3.140	3.020	3.030	3.030	860,000
2021-11-16	3.180	3.200	3.080	3.180	3.180	49,000
2021-11-15	3.150	3.260	3.130	3.190	3.190	217,000
2021-11-12	3.120	3.280	3.120	3.150	3.150	410,000

← NewerPage 17 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.