DFNN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-04	2.050	2.050	2.000	2.050	2.050	45,000
2025-06-03	2.060	2.080	2.000	2.080	2.080	192,000
2025-06-02	2.150	2.150	2.030	2.110	2.110	29,000
2025-05-30	2.120	2.150	2.100	2.150	2.150	18,000
2025-05-29	2.110	2.120	2.110	2.110	2.110	101,000
2025-05-28	2.300	2.300	2.300	2.300	2.300	7,000
2025-05-27	2.060	2.310	2.050	2.310	2.310	13,000
2025-05-23	2.270	2.340	2.000	2.340	2.340	322,000
2025-05-20	2.400	2.400	2.400	2.400	2.400	2,000,000
2025-05-19	2.440	2.440	2.320	2.420	2.420	65,000
2025-05-15	2.400	2.480	2.400	2.480	2.480	4,000
2025-05-09	2.390	2.390	2.390	2.390	2.390	18,000
2025-05-08	2.350	2.390	2.350	2.390	2.390	5,000
2025-05-06	2.270	2.340	2.250	2.340	2.340	31,000
2025-05-05	2.310	2.370	2.310	2.370	2.370	34,000
2025-04-30	2.310	2.310	2.310	2.310	2.310	1,000
2025-04-28	2.260	2.490	2.250	2.300	2.300	216,000
2025-04-25	2.280	2.400	2.260	2.400	2.400	9,000
2025-04-24	2.360	2.360	2.360	2.360	2.360	2,000
2025-04-23	2.280	2.360	2.240	2.360	2.360	76,000
2025-04-21	2.360	2.500	2.340	2.500	2.500	5,000
2025-04-16	2.240	2.260	2.240	2.260	2.260	15,000
2025-04-15	2.300	2.300	2.230	2.300	2.300	123,000
2025-04-14	2.450	2.450	2.210	2.210	2.210	10,000
2025-04-07	2.530	2.530	2.520	2.520	2.520	69,000
2025-04-04	2.530	2.530	2.520	2.520	2.520	10,000
2025-04-03	2.750	2.750	2.750	2.750	2.750	2,000
2025-03-24	3.010	3.010	2.900	2.900	2.900	14,000
2025-03-21	2.870	3.020	2.870	3.010	3.010	1,063,000
2025-03-20	2.360	2.360	2.350	2.350	2.350	10,000
2025-03-19	2.900	2.900	2.900	2.900	2.900	10,000
2025-03-18	2.900	2.900	2.900	2.900	2.900	3,000
2025-03-13	3.000	3.000	3.000	3.000	3.000	10,000
2025-03-12	2.980	3.110	2.980	3.110	3.110	133,000
2025-03-11	2.400	3.000	2.400	3.000	3.000	54,000
2025-03-10	2.410	2.410	2.410	2.410	2.410	10,000
2025-03-07	2.440	2.500	2.440	2.500	2.500	10,000
2025-03-05	2.900	2.900	2.240	2.240	2.240	33,000
2025-03-04	2.550	2.900	2.540	2.900	2.900	105,000
2025-03-03	2.510	2.510	2.230	2.250	2.250	162,000
2025-02-28	2.520	2.970	2.520	2.520	2.520	18,000
2025-02-27	2.520	2.520	2.520	2.520	2.520	1,000
2025-02-24	3.190	3.190	3.160	3.160	3.160	181,000
2025-02-21	2.230	3.200	2.230	3.200	3.200	1,141,000
2025-02-20	2.200	2.200	2.200	2.200	2.200	4,000
2025-02-17	2.200	2.200	2.200	2.200	2.200	20,000
2025-02-14	2.190	2.190	2.190	2.190	2.190	2,000
2025-02-13	2.200	2.200	2.180	2.190	2.190	100,000
2025-02-11	2.320	2.320	2.320	2.320	2.320	2,000
2025-02-10	2.310	2.320	2.310	2.320	2.320	15,000
2025-02-07	2.310	2.310	2.310	2.310	2.310	1,000
2025-02-06	2.190	2.190	2.180	2.180	2.180	83,000
2025-02-05	2.170	2.250	2.170	2.180	2.180	126,000
2025-02-04	2.320	2.320	2.320	2.320	2.320	1,000
2025-02-03	2.060	2.080	2.060	2.080	2.080	7,000
2025-01-31	2.280	2.280	2.270	2.270	2.270	37,000
2025-01-30	2.300	2.300	2.270	2.270	2.270	20,000
2025-01-28	2.420	2.420	2.210	2.420	2.420	48,000
2025-01-27	2.420	2.420	2.420	2.420	2.420	13,000
2025-01-24	2.470	2.480	2.470	2.480	2.480	31,000

← NewerPage 6 of 18 · 1,039 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.