RFM Corporation (PSE:RFM)
Philippines · Delayed Price · Currency is PHP 5.25
-0.01 (-0.19%)
At close: Jan 23, 2026
RFM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.27 | 5.35 | 5.18 | 5.25 | 5.25 | -0.19% | 2,087,800 |
| Jan 22, 2026 | 5.22 | 5.29 | 5.20 | 5.26 | 5.26 | 1.94% | 512,600 |
| Jan 21, 2026 | 5.29 | 5.30 | 5.15 | 5.16 | 5.16 | -2.46% | 900,300 |
| Jan 20, 2026 | 5.39 | 5.46 | 5.24 | 5.29 | 5.29 | -0.56% | 853,200 |
| Jan 19, 2026 | 5.13 | 5.37 | 5.12 | 5.32 | 5.32 | 3.30% | 1,275,100 |
| Jan 16, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | 3.83% | 2,523,000 |
| Jan 15, 2026 | 4.88 | 4.96 | 4.86 | 4.96 | 4.96 | 1.85% | 1,200,000 |
| Jan 14, 2026 | 4.88 | 4.88 | 4.85 | 4.87 | 4.87 | -0.20% | 1,000,000 |
| Jan 13, 2026 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | 0.62% | 308,000 |
| Jan 12, 2026 | 4.85 | 4.88 | 4.79 | 4.85 | 4.85 | 0.21% | 3,141,000 |
| Jan 9, 2026 | 4.89 | 4.90 | 4.83 | 4.84 | 4.84 | -1.02% | 885,000 |
| Jan 8, 2026 | 4.90 | 4.91 | 4.87 | 4.89 | 4.89 | - | 563,000 |
| Jan 7, 2026 | 4.93 | 4.93 | 4.82 | 4.89 | 4.89 | -0.20% | 773,000 |
| Jan 6, 2026 | 4.92 | 4.92 | 4.85 | 4.90 | 4.90 | 0.82% | 1,156,000 |
| Jan 5, 2026 | 4.88 | 4.90 | 4.82 | 4.86 | 4.86 | -0.41% | 690,000 |
| Jan 2, 2026 | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | 2.74% | 258,000 |
| Dec 29, 2025 | 4.80 | 4.85 | 4.75 | 4.75 | 4.75 | -1.04% | 373,000 |
| Dec 26, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 2.56% | 768,000 |
| Dec 23, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.65% | 127,000 |
| Dec 22, 2025 | 4.65 | 4.69 | 4.58 | 4.65 | 4.65 | 0.87% | 823,000 |
| Dec 19, 2025 | 4.65 | 4.70 | 4.58 | 4.61 | 4.61 | 0.22% | 639,000 |
| Dec 18, 2025 | 4.65 | 4.70 | 4.58 | 4.60 | 4.60 | -1.08% | 1,840,000 |
| Dec 17, 2025 | 4.66 | 4.70 | 4.59 | 4.65 | 4.65 | 1.53% | 703,000 |
| Dec 16, 2025 | 4.62 | 4.65 | 4.58 | 4.58 | 4.58 | -0.87% | 364,000 |
| Dec 15, 2025 | 4.65 | 4.65 | 4.57 | 4.62 | 4.62 | 0.22% | 735,000 |
| Dec 12, 2025 | 4.65 | 4.69 | 4.55 | 4.61 | 4.61 | -0.86% | 773,000 |
| Dec 11, 2025 | 4.65 | 4.69 | 4.60 | 4.65 | 4.65 | - | 631,000 |
| Dec 10, 2025 | 4.63 | 4.66 | 4.63 | 4.65 | 4.65 | 0.43% | 584,000 |
| Dec 9, 2025 | 4.64 | 4.65 | 4.60 | 4.63 | 4.63 | 0.65% | 1,169,000 |
| Dec 5, 2025 | 4.64 | 4.65 | 4.55 | 4.60 | 4.60 | 1.32% | 402,000 |
| Dec 4, 2025 | 4.60 | 4.64 | 4.54 | 4.54 | 4.54 | - | 787,000 |
| Dec 3, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -1.52% | 588,000 |
| Dec 2, 2025 | 4.58 | 4.61 | 4.51 | 4.61 | 4.61 | 1.77% | 296,000 |
| Dec 1, 2025 | 4.57 | 4.58 | 4.53 | 4.53 | 4.53 | -0.88% | 917,000 |
| Nov 28, 2025 | 4.53 | 4.57 | 4.51 | 4.57 | 4.57 | 0.88% | 318,000 |
| Nov 27, 2025 | 4.56 | 4.57 | 4.52 | 4.53 | 4.53 | -0.22% | 377,000 |
| Nov 26, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | - | 2,528,000 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.87% | 210,000 |
| Nov 24, 2025 | 4.54 | 4.58 | 4.46 | 4.58 | 4.58 | 0.88% | 457,000 |
| Nov 21, 2025 | 4.55 | 4.55 | 4.45 | 4.54 | 4.54 | -0.87% | 236,000 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.54 | 4.58 | 4.43 | -0.43% | 1,494,000 |
| Nov 19, 2025 | 4.54 | 4.60 | 4.53 | 4.60 | 4.45 | 1.10% | 2,081,000 |
| Nov 18, 2025 | 4.53 | 4.57 | 4.48 | 4.55 | 4.40 | 1.56% | 456,000 |
| Nov 17, 2025 | 4.47 | 4.59 | 4.47 | 4.48 | 4.33 | - | 3,760,000 |
| Nov 14, 2025 | 4.49 | 4.54 | 4.45 | 4.48 | 4.33 | -0.22% | 1,802,000 |
| Nov 13, 2025 | 4.49 | 4.49 | 4.45 | 4.49 | 4.34 | - | 267,000 |
| Nov 12, 2025 | 4.47 | 4.50 | 4.45 | 4.49 | 4.34 | 0.45% | 1,225,000 |
| Nov 11, 2025 | 4.48 | 4.49 | 4.43 | 4.47 | 4.33 | -0.22% | 428,000 |
| Nov 10, 2025 | 4.28 | 4.51 | 4.27 | 4.48 | 4.33 | 3.23% | 1,004,000 |
| Nov 7, 2025 | 4.31 | 4.34 | 4.26 | 4.34 | 4.20 | 0.46% | 362,000 |