DFNN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	0.800	0.800	0.790	0.790	0.790	254,000
2026-07-07	0.750	0.800	0.710	0.800	0.800	461,000
2026-07-03	0.730	0.760	0.730	0.750	0.750	13,000
2026-07-02	0.730	0.730	0.730	0.730	0.730	3,000
2026-07-01	0.730	0.730	0.730	0.730	0.730	3,000
2026-06-29	0.730	0.730	0.730	0.730	0.730	7,000
2026-06-26	0.730	0.730	0.730	0.730	0.730	10,000
2026-06-24	0.750	0.750	0.750	0.750	0.750	9,000
2026-06-22	0.730	0.770	0.730	0.760	0.760	12,000
2026-06-19	0.770	0.770	0.730	0.730	0.730	3,000
2026-06-16	0.770	0.770	0.770	0.770	0.770	2,000
2026-06-15	0.710	0.750	0.710	0.750	0.750	18,000
2026-06-10	0.760	0.760	0.760	0.760	0.760	4,000
2026-06-09	0.760	0.760	0.760	0.760	0.760	2,000
2026-06-08	0.730	0.730	0.720	0.720	0.720	4,000
2026-06-05	0.710	0.760	0.700	0.760	0.760	40,000
2026-06-03	0.760	0.760	0.740	0.740	0.740	4,000
2026-05-29	0.720	0.740	0.700	0.740	0.740	58,000
2026-05-28	0.730	0.740	0.730	0.740	0.740	51,000
2026-05-26	0.730	0.730	0.730	0.730	0.730	10,000
2026-05-25	0.750	0.750	0.730	0.730	0.730	5,000
2026-05-22	0.750	0.750	0.730	0.730	0.730	9,000
2026-05-21	0.740	0.740	0.740	0.740	0.740	1,000
2026-05-20	0.740	0.750	0.740	0.740	0.740	51,000
2026-05-15	0.740	0.740	0.740	0.740	0.740	10,000
2026-05-14	0.750	0.750	0.750	0.750	0.750	30,000
2026-05-12	0.750	0.750	0.750	0.750	0.750	5,000
2026-05-11	0.730	0.760	0.730	0.760	0.760	20,000
2026-05-08	0.750	0.750	0.730	0.730	0.730	94,000
2026-05-07	0.750	0.750	0.750	0.750	0.750	2,000
2026-05-06	0.740	0.740	0.730	0.740	0.740	33,000
2026-05-05	0.730	0.740	0.720	0.740	0.740	171,000
2026-05-04	0.740	0.740	0.740	0.740	0.740	11,000
2026-04-30	0.730	0.740	0.720	0.740	0.740	40,000
2026-04-29	0.730	0.730	0.730	0.730	0.730	8,000
2026-04-28	0.730	0.730	0.730	0.730	0.730	1,000
2026-04-24	0.740	0.750	0.740	0.740	0.740	24,000
2026-04-23	0.730	0.740	0.730	0.740	0.740	26,000
2026-04-22	0.730	0.750	0.730	0.750	0.750	11,000
2026-04-21	0.760	0.760	0.760	0.760	0.760	1,000
2026-04-20	0.750	0.750	0.720	0.750	0.750	49,000

← NewerPage 2 of 2 · 101 trading days

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.