DFNN, Inc. (PSE:DFNN)
Philippines · Delayed Price · Currency is PHP 0.6500
0.00 (0.00%)
At close: Oct 21, 2026
DFNN, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 6,000 |
| Oct 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 14,000 |
| Oct 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,000 |
| Oct 16, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 13,000 |
| Oct 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 6.45% | 3,000 |
| Oct 14, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 3,000 |
| Oct 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,000 |
| Oct 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 6,000 |
| Oct 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 5,000 |
| Oct 8, 2026 | 0.65 | 0.66 | 0.61 | 0.66 | 0.66 | 1.54% | 64,000 |
| Oct 7, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 8.33% | 23,000 |
| Oct 6, 2026 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -10.45% | 224,000 |
| Oct 5, 2026 | 0.67 | 0.67 | 0.60 | 0.67 | 0.67 | - | 123,000 |
| Oct 2, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 9.84% | 9,000 |
| Oct 1, 2026 | 0.64 | 0.65 | 0.60 | 0.61 | 0.61 | -4.69% | 143,000 |
| Sep 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 4,000 |
| Sep 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 8,000 |
| Sep 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| 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 |