DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 5,000 |
| 2024-09-18 | 2.870 | 2.880 | 2.870 | 2.880 | 2.880 | 20,000 |
| 2024-09-11 | 2.500 | 2.900 | 2.500 | 2.900 | 2.900 | 5,000 |
| 2024-08-29 | 2.500 | 2.970 | 2.500 | 2.970 | 2.970 | 33,000 |
| 2024-08-27 | 2.500 | 2.510 | 2.500 | 2.500 | 2.500 | 22,000 |
| 2024-08-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 10,000 |
| 2024-08-21 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,000 |
| 2024-08-20 | 2.420 | 2.970 | 2.410 | 2.970 | 2.970 | 14,000 |
| 2024-08-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,000 |
| 2024-08-07 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1,000 |
| 2024-08-05 | 2.590 | 2.590 | 2.510 | 2.510 | 2.510 | 40,000 |
| 2024-08-02 | 2.550 | 2.600 | 2.550 | 2.600 | 2.600 | 4,000 |
| 2024-07-29 | 2.830 | 2.840 | 2.830 | 2.840 | 2.840 | 3,000 |
| 2024-07-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 18,000 |
| 2024-07-23 | 2.860 | 3.000 | 2.840 | 3.000 | 3.000 | 62,000 |
| 2024-07-19 | 2.850 | 3.000 | 2.850 | 2.860 | 2.860 | 171,000 |
| 2024-07-18 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 301,000 |
| 2024-07-17 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 450,000 |
| 2024-07-16 | 2.990 | 3.000 | 2.970 | 3.000 | 3.000 | 232,000 |
| 2024-07-15 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2,000 |
| 2024-07-12 | 2.980 | 2.990 | 2.980 | 2.990 | 2.990 | 34,000 |
| 2024-07-11 | 3.010 | 3.050 | 2.980 | 2.990 | 2.990 | 248,000 |
| 2024-07-10 | 3.050 | 3.190 | 3.010 | 3.190 | 3.190 | 165,000 |
| 2024-07-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 4,000 |
| 2024-07-08 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 33,000 |
| 2024-07-05 | 3.150 | 3.230 | 2.990 | 3.230 | 3.230 | 158,000 |
| 2024-07-04 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 47,000 |
| 2024-07-03 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 103,000 |
| 2024-07-02 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 100,000 |
| 2024-07-01 | 3.430 | 3.430 | 3.420 | 3.420 | 3.420 | 112,000 |
| 2024-06-28 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 10,000 |
| 2024-06-26 | 3.440 | 3.440 | 3.430 | 3.430 | 3.430 | 10,000 |
| 2024-06-25 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 100,000 |
| 2024-06-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 10,000 |
| 2024-06-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 121,000 |
| 2024-06-19 | 3.490 | 3.490 | 3.480 | 3.480 | 3.480 | 30,000 |
| 2024-06-18 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 21,000 |
| 2024-06-14 | 3.500 | 3.510 | 3.490 | 3.490 | 3.490 | 18,000 |
| 2024-06-13 | 3.560 | 3.560 | 3.490 | 3.490 | 3.490 | 50,000 |
| 2024-06-11 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 1,549,000 |
| 2024-06-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2024-06-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5,000 |
| 2024-06-05 | 3.510 | 3.880 | 3.510 | 3.880 | 3.880 | 110,000 |
| 2024-06-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 270,000 |
| 2024-05-30 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 10,000 |
| 2024-05-29 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 111,000 |
| 2024-05-28 | 3.820 | 3.850 | 3.820 | 3.850 | 3.850 | 30,000 |
| 2024-05-27 | 3.470 | 3.500 | 3.470 | 3.500 | 3.500 | 90,000 |
| 2024-05-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,563,000 |
| 2024-05-23 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 14,715,000 |
| 2024-05-22 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 20,000 |
| 2024-05-21 | 3.600 | 3.690 | 3.600 | 3.690 | 3.690 | 14,000 |
| 2024-05-20 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 28,000 |
| 2024-05-17 | 3.650 | 3.740 | 3.600 | 3.740 | 3.740 | 29,000 |
| 2024-05-16 | 3.610 | 3.770 | 3.600 | 3.740 | 3.740 | 37,000 |
| 2024-05-15 | 3.650 | 3.650 | 3.610 | 3.610 | 3.610 | 30,000 |
| 2024-05-14 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 178,000 |
| 2024-05-13 | 3.650 | 3.980 | 3.610 | 3.850 | 3.850 | 140,000 |
| 2024-05-10 | 3.500 | 3.730 | 3.500 | 3.730 | 3.730 | 6,000 |
| 2024-05-09 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 52,000 |
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.