DFNN, Inc. (PSE:DFNN)
Philippines · Delayed Price · Currency is PHP 0.8200
-0.0100 (-1.20%)
At close: Dec 5, 2025
DFNN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -1.20% | 39,000 |
| Dec 4, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 86,000 |
| Dec 3, 2025 | 0.81 | 0.86 | 0.79 | 0.80 | 0.80 | -6.98% | 1,010,000 |
| Dec 2, 2025 | 0.87 | 0.87 | 0.80 | 0.86 | 0.86 | 1.18% | 251,000 |
| Dec 1, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | - | 1,324,000 |
| Nov 28, 2025 | 0.79 | 0.93 | 0.79 | 0.85 | 0.85 | 6.25% | 1,699,000 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.75 | 0.80 | 0.80 | - | 59,000 |
| Nov 26, 2025 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | 5.26% | 418,000 |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 6,000 |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,000 |
| Nov 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 1,000 |
| Nov 20, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 13,000 |
| Nov 19, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 2,000 |
| Nov 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,000 |
| Nov 17, 2025 | 0.70 | 0.75 | 0.69 | 0.75 | 0.75 | 1.35% | 19,000 |
| Nov 14, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 2,000 |
| Nov 13, 2025 | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -2.63% | 26,000 |
| Nov 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,000 |
| Nov 11, 2025 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | - | 3,000 |
| Nov 10, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 1.33% | 14,000 |
| Nov 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 2,000 |
| Nov 6, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 157,000 |
| Nov 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 27,000 |
| Nov 4, 2025 | 0.75 | 0.75 | 0.65 | 0.73 | 0.73 | -5.19% | 259,000 |
| Nov 3, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 42,000 |
| Oct 30, 2025 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | -4.76% | 307,000 |
| Oct 29, 2025 | 0.85 | 0.85 | 0.78 | 0.84 | 0.84 | 5.00% | 99,000 |
| Oct 28, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 5,000 |
| Oct 27, 2025 | 0.83 | 0.83 | 0.77 | 0.82 | 0.82 | -1.20% | 48,000 |
| Oct 24, 2025 | 0.84 | 0.87 | 0.77 | 0.83 | 0.83 | -2.35% | 1,974,000 |
| Oct 23, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 66,000 |
| Oct 22, 2025 | 0.85 | 1.05 | 0.84 | 0.87 | 0.87 | - | 2,291,000 |
| Oct 21, 2025 | 0.69 | 0.90 | 0.65 | 0.87 | 0.87 | 26.09% | 535,000 |
| Oct 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 17, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | - | 253,000 |
| Oct 16, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 83,000 |
| Oct 15, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 4.55% | 22,000 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -7.04% | 1,403,000 |
| Oct 13, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -4.05% | 180,000 |
| Oct 10, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -7.50% | 517,000 |
| Oct 9, 2025 | 0.84 | 0.85 | 0.80 | 0.80 | 0.80 | -4.76% | 273,000 |
| Oct 8, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -1.18% | 37,000 |
| Oct 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 32,000 |
| Oct 6, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 216,000 |
| Oct 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 44,000 |
| Oct 2, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 34,000 |
| Oct 1, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -6.59% | 210,000 |
| Sep 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 1,000 |
| Sep 29, 2025 | 0.85 | 0.95 | 0.84 | 0.93 | 0.93 | 9.41% | 370,000 |
| Sep 26, 2025 | 0.90 | 0.92 | 0.83 | 0.85 | 0.85 | -5.56% | 939,000 |