DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-10 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 27,000 |
| 2025-09-09 | 1.020 | 1.100 | 1.000 | 1.000 | 1.000 | 413,000 |
| 2025-09-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 103,000 |
| 2025-09-05 | 1.100 | 1.150 | 1.050 | 1.050 | 1.050 | 331,000 |
| 2025-09-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 11,000 |
| 2025-09-03 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 21,000 |
| 2025-09-02 | 1.130 | 1.220 | 1.100 | 1.200 | 1.200 | 24,000 |
| 2025-09-01 | 1.100 | 1.130 | 1.050 | 1.130 | 1.130 | 227,000 |
| 2025-08-29 | 1.130 | 1.190 | 1.080 | 1.150 | 1.150 | 1,212,000 |
| 2025-08-28 | 1.150 | 1.200 | 1.140 | 1.180 | 1.180 | 66,000 |
| 2025-08-27 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 152,000 |
| 2025-08-26 | 1.260 | 1.370 | 1.170 | 1.220 | 1.220 | 504,000 |
| 2025-08-22 | 1.180 | 1.280 | 1.180 | 1.280 | 1.280 | 30,000 |
| 2025-08-19 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 100,000 |
| 2025-08-15 | 1.160 | 1.230 | 1.150 | 1.230 | 1.230 | 55,000 |
| 2025-08-13 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 12,000 |
| 2025-08-11 | 1.220 | 1.280 | 1.200 | 1.280 | 1.280 | 165,000 |
| 2025-08-08 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 15,000 |
| 2025-08-07 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 13,000 |
| 2025-08-06 | 1.280 | 1.310 | 1.250 | 1.260 | 1.260 | 284,000 |
| 2025-08-05 | 1.330 | 1.330 | 1.260 | 1.280 | 1.280 | 732,000 |
| 2025-08-04 | 1.380 | 1.420 | 1.320 | 1.420 | 1.420 | 206,000 |
| 2025-08-01 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 213,000 |
| 2025-07-31 | 1.500 | 1.550 | 1.370 | 1.490 | 1.490 | 811,000 |
| 2025-07-30 | 1.560 | 1.560 | 1.480 | 1.480 | 1.480 | 230,000 |
| 2025-07-29 | 1.550 | 1.800 | 1.500 | 1.560 | 1.560 | 1,327,000 |
| 2025-07-28 | 1.700 | 1.700 | 1.500 | 1.500 | 1.500 | 446,000 |
| 2025-07-25 | 1.710 | 1.710 | 1.610 | 1.610 | 1.610 | 210,000 |
| 2025-07-24 | 1.650 | 1.690 | 1.650 | 1.680 | 1.680 | 453,000 |
| 2025-07-23 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 230,000 |
| 2025-07-22 | 1.820 | 1.820 | 1.680 | 1.680 | 1.680 | 235,000 |
| 2025-07-21 | 1.880 | 1.880 | 1.780 | 1.780 | 1.780 | 116,000 |
| 2025-07-17 | 1.880 | 1.950 | 1.640 | 1.950 | 1.950 | 360,000 |
| 2025-07-16 | 1.950 | 1.990 | 1.870 | 1.880 | 1.880 | 59,000 |
| 2025-07-15 | 1.860 | 1.920 | 1.800 | 1.920 | 1.920 | 192,000 |
| 2025-07-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2,000 |
| 2025-07-11 | 1.960 | 1.960 | 1.850 | 1.850 | 1.850 | 229,000 |
| 2025-07-10 | 1.950 | 1.970 | 1.900 | 1.970 | 1.970 | 314,000 |
| 2025-07-09 | 2.080 | 2.080 | 1.900 | 1.960 | 1.960 | 349,000 |
| 2025-07-08 | 1.840 | 2.080 | 1.820 | 2.050 | 2.050 | 619,000 |
| 2025-07-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 5,000 |
| 2025-07-04 | 1.810 | 1.990 | 1.800 | 1.990 | 1.990 | 151,000 |
| 2025-07-03 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 46,000 |
| 2025-07-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5,000 |
| 2025-07-01 | 1.810 | 1.900 | 1.800 | 1.900 | 1.900 | 50,000 |
| 2025-06-30 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 26,000 |
| 2025-06-27 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 47,000 |
| 2025-06-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 44,000 |
| 2025-06-25 | 1.930 | 2.040 | 1.850 | 1.940 | 1.940 | 240,000 |
| 2025-06-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 14,000 |
| 2025-06-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 16,000 |
| 2025-06-20 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 24,000 |
| 2025-06-18 | 2.000 | 2.140 | 2.000 | 2.140 | 2.140 | 237,000 |
| 2025-06-17 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 10,000 |
| 2025-06-16 | 1.830 | 2.000 | 1.830 | 2.000 | 2.000 | 11,000 |
| 2025-06-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 101,000 |
| 2025-06-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 8,000 |
| 2025-06-10 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 54,000 |
| 2025-06-09 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 58,000 |
| 2025-06-04 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 45,000 |
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.