DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 4,000 |
| 2025-01-22 | 2.480 | 2.480 | 2.470 | 2.480 | 2.480 | 29,000 |
| 2025-01-21 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 11,000 |
| 2025-01-20 | 2.290 | 2.500 | 2.290 | 2.480 | 2.480 | 26,000 |
| 2025-01-17 | 2.430 | 2.540 | 2.200 | 2.540 | 2.540 | 49,000 |
| 2025-01-16 | 2.500 | 2.520 | 2.460 | 2.460 | 2.460 | 123,000 |
| 2025-01-15 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 18,000 |
| 2025-01-14 | 2.640 | 2.640 | 2.520 | 2.520 | 2.520 | 3,000 |
| 2025-01-13 | 2.520 | 2.690 | 2.520 | 2.530 | 2.530 | 36,000 |
| 2025-01-10 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 100,000 |
| 2025-01-09 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 120,000 |
| 2025-01-08 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 55,000 |
| 2025-01-07 | 2.580 | 2.580 | 2.540 | 2.540 | 2.540 | 113,000 |
| 2025-01-06 | 2.570 | 2.880 | 2.570 | 2.580 | 2.580 | 1,491,000 |
| 2025-01-03 | 2.800 | 2.830 | 2.540 | 2.750 | 2.750 | 142,000 |
| 2025-01-02 | 2.710 | 2.790 | 2.480 | 2.790 | 2.790 | 73,000 |
| 2024-12-27 | 2.700 | 2.860 | 2.700 | 2.850 | 2.850 | 1,773,000 |
| 2024-12-19 | 2.570 | 2.700 | 2.570 | 2.700 | 2.700 | 10,000 |
| 2024-12-18 | 2.500 | 2.560 | 2.490 | 2.560 | 2.560 | 24,000 |
| 2024-12-17 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 8,000 |
| 2024-12-16 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 21,000 |
| 2024-12-13 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1,000 |
| 2024-12-12 | 2.520 | 2.560 | 2.500 | 2.500 | 2.500 | 104,000 |
| 2024-12-11 | 2.530 | 2.770 | 2.530 | 2.770 | 2.770 | 2,000 |
| 2024-12-09 | 2.810 | 2.820 | 2.810 | 2.820 | 2.820 | 8,000 |
| 2024-12-02 | 2.530 | 2.800 | 2.510 | 2.800 | 2.800 | 101,000 |
| 2024-11-29 | 2.530 | 2.820 | 2.510 | 2.820 | 2.820 | 1,657,000 |
| 2024-11-27 | 2.560 | 2.770 | 2.520 | 2.770 | 2.770 | 13,000 |
| 2024-11-26 | 2.540 | 2.890 | 2.480 | 2.890 | 2.890 | 105,000 |
| 2024-11-22 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 7,000 |
| 2024-11-18 | 2.800 | 2.990 | 2.800 | 2.990 | 2.990 | 3,000 |
| 2024-11-15 | 2.700 | 2.950 | 2.700 | 2.950 | 2.950 | 118,000 |
| 2024-11-14 | 2.700 | 2.990 | 2.700 | 2.990 | 2.990 | 21,000 |
| 2024-11-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50,000 |
| 2024-11-11 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 261,000 |
| 2024-11-07 | 2.990 | 3.300 | 2.990 | 3.300 | 3.300 | 86,000 |
| 2024-11-06 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 50,000 |
| 2024-11-05 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 50,000 |
| 2024-11-04 | 2.740 | 2.860 | 2.740 | 2.860 | 2.860 | 633,000 |
| 2024-10-30 | 2.630 | 2.740 | 2.630 | 2.740 | 2.740 | 26,000 |
| 2024-10-28 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 2,000 |
| 2024-10-25 | 2.800 | 2.800 | 2.570 | 2.580 | 2.580 | 44,000 |
| 2024-10-24 | 2.840 | 2.840 | 2.570 | 2.580 | 2.580 | 151,000 |
| 2024-10-23 | 2.620 | 2.700 | 2.530 | 2.700 | 2.700 | 1,078,000 |
| 2024-10-22 | 2.630 | 2.850 | 2.610 | 2.620 | 2.620 | 236,000 |
| 2024-10-21 | 2.620 | 2.790 | 2.620 | 2.790 | 2.790 | 2,468,000 |
| 2024-10-18 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 56,000 |
| 2024-10-17 | 2.640 | 2.640 | 2.630 | 2.640 | 2.640 | 80,000 |
| 2024-10-15 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 2,000 |
| 2024-10-10 | 2.770 | 2.800 | 2.770 | 2.800 | 2.800 | 32,000 |
| 2024-10-09 | 2.760 | 2.770 | 2.760 | 2.770 | 2.770 | 3,000 |
| 2024-10-08 | 2.800 | 2.800 | 2.550 | 2.570 | 2.570 | 104,000 |
| 2024-10-03 | 2.770 | 2.770 | 2.750 | 2.770 | 2.770 | 93,000 |
| 2024-10-02 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 1,000 |
| 2024-10-01 | 2.600 | 2.750 | 2.530 | 2.750 | 2.750 | 143,000 |
| 2024-09-30 | 2.600 | 2.750 | 2.600 | 2.750 | 2.750 | 4,000 |
| 2024-09-27 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 10,000 |
| 2024-09-26 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 5,000 |
| 2024-09-25 | 2.680 | 2.680 | 2.500 | 2.530 | 2.530 | 29,000 |
| 2024-09-23 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 35,000 |
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.