DFNN Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-05	0.830	0.830	0.790	0.820	0.820	39,000
2025-12-04	0.800	0.830	0.790	0.830	0.830	86,000
2025-12-03	0.810	0.860	0.790	0.800	0.800	1,010,000
2025-12-02	0.870	0.870	0.800	0.860	0.860	251,000
2025-12-01	0.850	0.880	0.850	0.850	0.850	1,324,000
2025-11-28	0.790	0.930	0.790	0.850	0.850	1,699,000
2025-11-27	0.900	0.900	0.750	0.800	0.800	59,000
2025-11-26	0.760	0.820	0.760	0.800	0.800	418,000
2025-11-25	0.760	0.760	0.760	0.760	0.760	6,000
2025-11-24	0.760	0.760	0.760	0.760	0.760	1,000
2025-11-21	0.760	0.760	0.760	0.760	0.760	1,000
2025-11-20	0.760	0.760	0.750	0.750	0.750	13,000
2025-11-19	0.750	0.760	0.750	0.760	0.760	2,000
2025-11-18	0.750	0.750	0.750	0.750	0.750	1,000
2025-11-17	0.700	0.750	0.690	0.750	0.750	19,000
2025-11-14	0.750	0.750	0.740	0.740	0.740	2,000
2025-11-13	0.760	0.760	0.710	0.740	0.740	26,000
2025-11-12	0.760	0.760	0.760	0.760	0.760	1,000
2025-11-11	0.770	0.770	0.730	0.760	0.760	3,000
2025-11-10	0.770	0.770	0.760	0.760	0.760	14,000
2025-11-07	0.750	0.750	0.750	0.750	0.750	2,000
2025-11-06	0.690	0.730	0.690	0.700	0.700	157,000
2025-11-05	0.690	0.690	0.690	0.690	0.690	27,000
2025-11-04	0.750	0.750	0.650	0.730	0.730	259,000
2025-11-03	0.800	0.800	0.770	0.770	0.770	42,000
2025-10-30	0.840	0.840	0.770	0.800	0.800	307,000
2025-10-29	0.850	0.850	0.780	0.840	0.840	99,000
2025-10-28	0.820	0.820	0.800	0.800	0.800	5,000
2025-10-27	0.830	0.830	0.770	0.820	0.820	48,000
2025-10-24	0.840	0.870	0.770	0.830	0.830	1,974,000
2025-10-23	0.860	0.870	0.840	0.850	0.850	66,000
2025-10-22	0.850	1.050	0.840	0.870	0.870	2,291,000
2025-10-21	0.690	0.900	0.650	0.870	0.870	535,000

← NewerPage 4 of 4 · 213 trading days

Stock splits

No stock splits on record.

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.