DFNN, Inc. (PSE:DFNN)
Philippines · Delayed Price · Currency is PHP 0.6200
0.00 (0.00%)
At close: Sep 25, 2026
DFNN, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 3,000 |
| Sep 24, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -7.46% | 75,000 |
| Sep 23, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | - | 10,000 |
| Sep 22, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 14,000 |
| Sep 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Sep 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Sep 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 15, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 21,000 |
| Sep 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Sep 11, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 16,000 |
| Sep 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,000 |
| Sep 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| Sep 7, 2026 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | -1.41% | 11,000 |
| Sep 4, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 3, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 2,000 |
| Sep 2, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,000 |
| Sep 1, 2026 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 10,000 |
| Aug 28, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,000 |
| Aug 25, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 16,000 |
| Aug 24, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.06% | 14,000 |
| Aug 20, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | -7.04% | 200,000 |
| Aug 19, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 18, 2026 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | - | 15,000 |
| Aug 17, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 34,000 |
| Aug 14, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.06% | 452,000 |
| Aug 13, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 24,000 |
| Aug 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 11, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 685,000 |
| Aug 10, 2026 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 88,000 |
| Aug 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 54,000 |
| Aug 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 1,000 |
| Aug 5, 2026 | 0.68 | 0.69 | 0.64 | 0.69 | 0.69 | 2.99% | 119,000 |
| Aug 4, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 15,000 |
| Aug 3, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 10,000 |
| Jul 31, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 26,000 |
| Jul 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 29, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 109,000 |
| Jul 28, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 33,000 |
| Jul 27, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 20,000 |
| Jul 24, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 23,000 |
| Jul 23, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 6.35% | 360,000 |
| Jul 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 38,000 |
| Jul 21, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 1,133,000 |
| Jul 20, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 23,000 |
| Jul 17, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 249,000 |
| Jul 16, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 84,000 |