DFNN, Inc. (PSE:DFNN)
Philippines · Delayed Price · Currency is PHP 1.380
-0.110 (-7.38%)
At close: Aug 1, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -7.38% | 213,000 |
| Jul 31, 2025 | 1.50 | 1.55 | 1.37 | 1.49 | 1.49 | 0.68% | 811,000 |
| Jul 30, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -5.13% | 230,000 |
| Jul 29, 2025 | 1.55 | 1.80 | 1.50 | 1.56 | 1.56 | 4.00% | 1,327,000 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -6.83% | 446,000 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.61 | 1.61 | 1.61 | -4.17% | 210,000 |
| Jul 24, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 453,000 |
| Jul 23, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 230,000 |
| Jul 22, 2025 | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -5.62% | 235,000 |
| Jul 21, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -8.72% | 116,000 |
| Jul 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 17, 2025 | 1.88 | 1.95 | 1.64 | 1.95 | 1.95 | 3.72% | 360,000 |
| Jul 16, 2025 | 1.95 | 1.99 | 1.87 | 1.88 | 1.88 | -2.08% | 59,000 |
| Jul 15, 2025 | 1.86 | 1.92 | 1.80 | 1.92 | 1.92 | -2.54% | 192,000 |
| Jul 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 6.49% | 2,000 |
| Jul 11, 2025 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | -6.09% | 229,000 |
| Jul 10, 2025 | 1.95 | 1.97 | 1.90 | 1.97 | 1.97 | 0.51% | 314,000 |
| Jul 9, 2025 | 2.08 | 2.08 | 1.90 | 1.96 | 1.96 | -4.39% | 349,000 |
| Jul 8, 2025 | 1.84 | 2.08 | 1.82 | 2.05 | 2.05 | 3.02% | 619,000 |
| Jul 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,000 |
| Jul 4, 2025 | 1.81 | 1.99 | 1.80 | 1.99 | 1.99 | 9.94% | 151,000 |
| Jul 3, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -4.74% | 46,000 |
| Jul 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,000 |
| Jul 1, 2025 | 1.81 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 50,000 |
| Jun 30, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 26,000 |
| Jun 27, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | 0.54% | 47,000 |
| Jun 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | 44,000 |
| Jun 25, 2025 | 1.93 | 2.04 | 1.85 | 1.94 | 1.94 | -0.51% | 240,000 |
| Jun 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 14,000 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 16,000 |
| Jun 20, 2025 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | -6.54% | 24,000 |
| Jun 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jun 18, 2025 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 7.00% | 237,000 |
| Jun 17, 2025 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | - | 10,000 |
| Jun 16, 2025 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | - | 11,000 |
| Jun 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 101,000 |
| Jun 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.33% | 8,000 |
| Jun 10, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | -0.48% | 54,000 |
| Jun 9, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 58,000 |
| Jun 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jun 4, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | -1.44% | 45,000 |
| Jun 3, 2025 | 2.06 | 2.08 | 2.00 | 2.08 | 2.08 | -1.42% | 192,000 |
| Jun 2, 2025 | 2.15 | 2.15 | 2.03 | 2.11 | 2.11 | -1.86% | 29,000 |
| May 30, 2025 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | 1.90% | 18,000 |
| May 29, 2025 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -8.26% | 101,000 |
| May 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | 7,000 |
| May 27, 2025 | 2.06 | 2.31 | 2.05 | 2.31 | 2.31 | -1.28% | 13,000 |
| May 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| May 23, 2025 | 2.27 | 2.34 | 2.00 | 2.34 | 2.34 | -2.50% | 322,000 |
| May 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |