RFM Corporation (PSE:RFM)
Philippines · Delayed Price · Currency is PHP 4.360
-0.020 (-0.46%)
At close: Oct 10, 2025
RFM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | -0.46% | 32,000 |
| Oct 9, 2025 | 4.38 | 4.39 | 4.37 | 4.38 | 4.38 | - | 210,000 |
| Oct 8, 2025 | 4.38 | 4.40 | 4.31 | 4.38 | 4.38 | 1.86% | 155,000 |
| Oct 7, 2025 | 4.40 | 4.40 | 4.28 | 4.30 | 4.30 | 0.47% | 62,000 |
| Oct 6, 2025 | 4.36 | 4.39 | 4.28 | 4.28 | 4.28 | -0.23% | 527,000 |
| Oct 3, 2025 | 4.38 | 4.40 | 4.28 | 4.29 | 4.29 | -2.05% | 1,653,000 |
| Oct 2, 2025 | 4.28 | 4.40 | 4.26 | 4.38 | 4.38 | 2.34% | 386,000 |
| Oct 1, 2025 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | 1.18% | 125,000 |
| Sep 30, 2025 | 4.34 | 4.34 | 4.20 | 4.23 | 4.23 | -2.76% | 280,000 |
| Sep 29, 2025 | 4.42 | 4.42 | 4.34 | 4.35 | 4.26 | -1.14% | 889,000 |
| Sep 26, 2025 | 4.39 | 4.43 | 4.39 | 4.40 | 4.31 | 0.23% | 417,000 |
| Sep 25, 2025 | 4.40 | 4.44 | 4.38 | 4.39 | 4.30 | 0.23% | 402,000 |
| Sep 24, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.29 | -0.45% | 185,000 |
| Sep 23, 2025 | 4.45 | 4.48 | 4.38 | 4.40 | 4.31 | -0.90% | 190,000 |
| Sep 22, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.35 | 1.14% | 297,000 |
| Sep 19, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.30 | 0.23% | 195,000 |
| Sep 18, 2025 | 4.27 | 4.38 | 4.27 | 4.38 | 4.29 | 2.58% | 1,608,000 |
| Sep 17, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.18 | - | 768,000 |
| Sep 16, 2025 | 4.27 | 4.30 | 4.26 | 4.27 | 4.18 | - | 298,000 |
| Sep 15, 2025 | 4.28 | 4.29 | 4.26 | 4.27 | 4.18 | -0.23% | 275,000 |
| Sep 12, 2025 | 4.34 | 4.34 | 4.23 | 4.28 | 4.19 | -0.47% | 335,000 |
| Sep 11, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.21 | 0.47% | 1,524,000 |
| Sep 10, 2025 | 4.26 | 4.28 | 4.23 | 4.28 | 4.19 | - | 86,000 |
| Sep 9, 2025 | 4.20 | 4.35 | 4.20 | 4.28 | 4.19 | 1.90% | 306,000 |
| Sep 8, 2025 | 4.18 | 4.21 | 4.17 | 4.20 | 4.11 | 0.48% | 373,000 |
| Sep 5, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.09 | - | 1,040,000 |
| Sep 4, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.09 | - | 115,000 |
| Sep 3, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.09 | - | 141,000 |
| Sep 2, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.09 | - | 190,000 |
| Sep 1, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | 4.09 | - | 2,009,000 |
| Aug 29, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.09 | - | 604,000 |
| Aug 28, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 4.09 | - | 548,000 |
| Aug 27, 2025 | 4.21 | 4.21 | 4.17 | 4.18 | 4.09 | -0.71% | 709,000 |
| Aug 26, 2025 | 4.18 | 4.21 | 4.17 | 4.21 | 4.12 | 0.72% | 137,000 |
| Aug 22, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.09 | - | 904,000 |
| Aug 20, 2025 | 4.18 | 4.19 | 4.17 | 4.18 | 4.09 | - | 205,000 |
| Aug 19, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 4.09 | - | 283,000 |
| Aug 18, 2025 | 4.16 | 4.20 | 4.15 | 4.18 | 4.09 | 0.72% | 67,000 |
| Aug 15, 2025 | 4.17 | 4.20 | 4.13 | 4.15 | 4.07 | 0.48% | 823,000 |
| Aug 14, 2025 | 4.17 | 4.18 | 4.13 | 4.13 | 4.05 | -0.24% | 921,000 |
| Aug 13, 2025 | 4.13 | 4.18 | 4.13 | 4.14 | 4.06 | 0.24% | 1,565,000 |
| Aug 12, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 4.05 | - | 2,041,000 |
| Aug 11, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 4.05 | - | 2,090,000 |
| Aug 8, 2025 | 4.15 | 4.17 | 4.13 | 4.13 | 4.05 | -0.48% | 3,295,000 |
| Aug 7, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.07 | -0.24% | 174,000 |
| Aug 6, 2025 | 4.15 | 4.16 | 4.14 | 4.16 | 4.08 | 0.48% | 71,000 |
| Aug 5, 2025 | 4.15 | 4.16 | 4.13 | 4.14 | 4.06 | -0.48% | 237,000 |
| Aug 4, 2025 | 4.15 | 4.18 | 4.13 | 4.16 | 4.08 | 0.24% | 295,000 |
| Aug 1, 2025 | 4.14 | 4.15 | 4.13 | 4.15 | 4.07 | 0.24% | 277,000 |
| Jul 31, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.06 | -0.24% | 192,000 |