DFNN, Inc. (PSE:DFNN)
Philippines · Delayed Price · Currency is PHP 0.9700
-0.0200 (-2.02%)
At close: Sep 18, 2025
DFNN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -2.02% | 447,000 |
| Sep 17, 2025 | 1.00 | 1.06 | 0.99 | 0.99 | 0.99 | -1.00% | 73,000 |
| Sep 16, 2025 | 1.02 | 1.12 | 1.00 | 1.00 | 1.00 | -1.96% | 87,000 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 5,000 |
| Sep 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 8.25% | 1,000 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 93,000 |
| Sep 10, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 27,000 |
| Sep 9, 2025 | 1.02 | 1.10 | 1.00 | 1.00 | 1.00 | -2.91% | 413,000 |
| Sep 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 103,000 |
| Sep 5, 2025 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 331,000 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 11,000 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 21,000 |
| Sep 2, 2025 | 1.13 | 1.22 | 1.10 | 1.20 | 1.20 | 6.19% | 24,000 |
| Sep 1, 2025 | 1.10 | 1.13 | 1.05 | 1.13 | 1.13 | -1.74% | 227,000 |
| Aug 29, 2025 | 1.13 | 1.19 | 1.08 | 1.15 | 1.15 | -2.54% | 1,212,000 |
| Aug 28, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | - | 66,000 |
| Aug 27, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | -3.28% | 152,000 |
| Aug 26, 2025 | 1.26 | 1.37 | 1.17 | 1.22 | 1.22 | -4.69% | 504,000 |
| Aug 22, 2025 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 8.47% | 30,000 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 19, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | -4.07% | 100,000 |
| Aug 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 15, 2025 | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | -3.15% | 55,000 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 13, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 12,000 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 11, 2025 | 1.22 | 1.28 | 1.20 | 1.28 | 1.28 | 1.59% | 165,000 |
| Aug 8, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 15,000 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 13,000 |
| Aug 6, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 284,000 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -9.86% | 732,000 |
| Aug 4, 2025 | 1.38 | 1.42 | 1.32 | 1.42 | 1.42 | 2.90% | 206,000 |
| 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 |