DFNN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-11	0.750	0.760	0.750	0.760	0.760	29,000
2026-03-10	0.760	0.770	0.760	0.760	0.760	7,000
2026-03-09	0.790	0.790	0.740	0.760	0.760	154,000
2026-03-06	0.800	0.810	0.780	0.790	0.790	1,003,000
2026-03-05	0.750	0.760	0.750	0.760	0.760	47,000
2026-03-04	0.770	0.770	0.730	0.740	0.740	114,000
2026-03-03	0.770	0.770	0.770	0.770	0.770	98,000
2026-03-02	0.780	0.780	0.740	0.740	0.740	67,000
2026-02-27	0.780	0.790	0.750	0.780	0.780	135,000
2026-02-26	0.780	0.780	0.760	0.780	0.780	12,000
2026-02-25	0.780	0.780	0.780	0.780	0.780	2,000
2026-02-24	0.770	0.780	0.750	0.780	0.780	76,000
2026-02-23	0.770	0.780	0.770	0.780	0.780	4,000
2026-02-20	0.780	0.780	0.760	0.780	0.780	45,000
2026-02-19	0.790	0.790	0.780	0.780	0.780	5,000
2026-02-18	0.760	0.800	0.760	0.800	0.800	120,000
2026-02-16	0.760	0.760	0.750	0.750	0.750	35,000
2026-02-13	0.760	0.760	0.760	0.760	0.760	2,000
2026-02-12	0.760	0.760	0.760	0.760	0.760	5,000
2026-02-11	0.770	0.770	0.760	0.760	0.760	52,000
2026-02-10	0.740	0.770	0.740	0.770	0.770	17,000
2026-02-09	0.780	0.780	0.740	0.740	0.740	170,000
2026-02-06	0.810	0.810	0.760	0.760	0.760	104,000
2026-02-05	0.790	0.790	0.790	0.790	0.790	21,000
2026-02-04	0.800	0.800	0.800	0.800	0.800	14,000
2026-02-03	0.790	0.800	0.790	0.800	0.800	393,000
2026-02-02	0.770	0.790	0.770	0.790	0.790	218,000
2026-01-29	0.760	0.760	0.750	0.750	0.750	223,000
2026-01-28	0.740	0.760	0.740	0.760	0.760	51,000
2026-01-27	0.750	0.770	0.740	0.770	0.770	302,000
2026-01-26	0.750	0.780	0.740	0.780	0.780	229,000
2026-01-23	0.780	0.780	0.780	0.780	0.780	1,000
2026-01-22	0.750	0.780	0.740	0.780	0.780	451,000
2026-01-21	0.780	0.780	0.750	0.750	0.750	167,000
2026-01-20	0.780	0.780	0.760	0.780	0.780	29,000
2026-01-19	0.790	0.790	0.750	0.780	0.780	522,000
2026-01-16	0.770	0.800	0.750	0.800	0.800	61,000
2026-01-15	0.750	0.800	0.750	0.750	0.750	453,000
2026-01-14	0.780	0.780	0.750	0.750	0.750	46,000
2026-01-13	0.790	0.800	0.760	0.770	0.770	124,000
2026-01-12	0.810	0.810	0.760	0.760	0.760	1,251,000
2026-01-09	0.810	0.810	0.800	0.810	0.810	45,000
2026-01-08	0.810	0.820	0.790	0.810	0.810	251,000
2026-01-07	0.830	0.880	0.800	0.820	0.820	1,118,000
2026-01-06	0.830	0.830	0.780	0.820	0.820	200,000
2026-01-05	0.790	0.830	0.790	0.830	0.830	25,000
2026-01-02	0.790	0.790	0.790	0.790	0.790	12,000
2025-12-29	0.810	0.810	0.800	0.800	0.800	71,000
2025-12-26	0.830	0.830	0.790	0.800	0.800	141,000
2025-12-23	0.820	0.840	0.800	0.830	0.830	473,000
2025-12-22	0.820	0.820	0.820	0.820	0.820	2,000
2025-12-19	0.810	0.810	0.780	0.780	0.780	2,000
2025-12-18	0.830	0.830	0.820	0.820	0.820	30,000
2025-12-17	0.760	0.830	0.760	0.830	0.830	226,000
2025-12-16	0.800	0.800	0.760	0.790	0.790	56,000
2025-12-15	0.820	0.820	0.800	0.800	0.800	3,000
2025-12-12	0.800	0.820	0.750	0.820	0.820	61,000
2025-12-11	0.770	0.800	0.750	0.780	0.780	341,000
2025-12-10	0.810	0.810	0.760	0.790	0.790	83,000
2025-12-09	0.810	0.830	0.800	0.810	0.810	192,000

← NewerPage 3 of 18 · 1,036 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.