DFNN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3.550 | 3.840 | 3.500 | 3.820 | 3.820 | 58,000 |
| 2024-05-07 | 3.500 | 3.770 | 3.490 | 3.770 | 3.770 | 114,000 |
| 2024-05-06 | 3.100 | 3.760 | 3.100 | 3.500 | 3.500 | 51,000 |
| 2024-05-02 | 3.920 | 3.990 | 3.920 | 3.980 | 3.980 | 12,000 |
| 2024-04-30 | 3.400 | 4.000 | 3.400 | 3.990 | 3.990 | 955,000 |
| 2024-04-29 | 3.270 | 3.500 | 3.260 | 3.500 | 3.500 | 482,000 |
| 2024-04-24 | 3.080 | 3.080 | 3.050 | 3.080 | 3.080 | 14,000 |
| 2024-04-23 | 3.020 | 3.400 | 3.000 | 3.390 | 3.390 | 231,000 |
| 2024-04-19 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 10,000 |
| 2024-04-18 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 103,000 |
| 2024-04-17 | 3.170 | 3.350 | 3.170 | 3.350 | 3.350 | 299,000 |
| 2024-04-16 | 3.380 | 3.380 | 3.020 | 3.180 | 3.180 | 36,000 |
| 2024-04-15 | 3.150 | 3.400 | 3.150 | 3.380 | 3.380 | 652,000 |
| 2024-04-11 | 3.190 | 3.300 | 3.150 | 3.150 | 3.150 | 266,000 |
| 2024-04-08 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 70,000 |
| 2024-04-05 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 21,000 |
| 2024-04-03 | 2.940 | 3.150 | 2.940 | 3.150 | 3.150 | 40,000 |
| 2024-04-02 | 2.930 | 2.930 | 2.880 | 2.930 | 2.930 | 285,000 |
| 2024-04-01 | 2.940 | 2.950 | 2.930 | 2.930 | 2.930 | 110,000 |
| 2024-03-27 | 2.950 | 3.000 | 2.850 | 2.850 | 2.850 | 563,000 |
| 2024-03-26 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 7,000 |
| 2024-03-25 | 2.950 | 3.090 | 2.940 | 3.090 | 3.090 | 65,000 |
| 2024-03-22 | 2.750 | 3.130 | 2.750 | 3.050 | 3.050 | 524,000 |
| 2024-03-21 | 3.050 | 3.050 | 2.710 | 2.720 | 2.720 | 1,218,000 |
| 2024-03-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3,000 |
| 2024-03-18 | 3.140 | 3.150 | 3.090 | 3.140 | 3.140 | 28,000 |
| 2024-03-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 8,000 |
| 2024-03-14 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 35,000 |
| 2024-03-12 | 2.950 | 3.150 | 2.950 | 3.150 | 3.150 | 22,000 |
| 2024-03-08 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 142,000 |
| 2024-03-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,000 |
| 2024-03-06 | 3.120 | 3.140 | 3.110 | 3.140 | 3.140 | 41,000 |
| 2024-03-04 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 24,000 |
| 2024-03-01 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 38,000 |
| 2024-02-29 | 2.920 | 3.050 | 2.920 | 3.050 | 3.050 | 26,000 |
| 2024-02-28 | 2.970 | 2.970 | 2.920 | 2.920 | 2.920 | 109,000 |
| 2024-02-27 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 7,000 |
| 2024-02-26 | 3.130 | 3.150 | 3.010 | 3.010 | 3.010 | 154,000 |
| 2024-02-23 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 3,744,000 |
| 2024-02-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 10,478,000 |
| 2024-02-20 | 3.130 | 3.140 | 2.950 | 2.950 | 2.950 | 6,000 |
| 2024-02-19 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,000 |
| 2024-02-16 | 3.000 | 3.150 | 2.960 | 3.150 | 3.150 | 290,000 |
| 2024-02-15 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 206,000 |
| 2024-02-14 | 2.940 | 2.990 | 2.930 | 2.950 | 2.950 | 234,000 |
| 2024-02-13 | 2.980 | 2.980 | 2.930 | 2.930 | 2.930 | 310,000 |
| 2024-02-12 | 3.000 | 3.000 | 2.930 | 2.930 | 2.930 | 622,000 |
| 2024-02-07 | 3.010 | 3.180 | 3.000 | 3.180 | 3.180 | 482,000 |
| 2024-02-05 | 2.930 | 3.070 | 2.930 | 3.070 | 3.070 | 511,000 |
| 2024-01-31 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 35,000 |
| 2024-01-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2024-01-29 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 40,000 |
| 2024-01-24 | 3.050 | 3.100 | 3.000 | 3.000 | 3.000 | 114,000 |
| 2024-01-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 4,000 |
| 2024-01-22 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 21,000 |
| 2024-01-19 | 3.050 | 3.070 | 3.050 | 3.070 | 3.070 | 101,000 |
| 2024-01-18 | 3.100 | 3.210 | 3.100 | 3.200 | 3.200 | 329,000 |
| 2024-01-17 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 4,000 |
| 2024-01-16 | 3.130 | 3.200 | 2.990 | 3.190 | 3.190 | 1,467,000 |
| 2024-01-15 | 3.190 | 3.190 | 3.130 | 3.130 | 3.130 | 10,000 |
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.