RFM Corporation (PSE:RFM)
Philippines · Delayed Price · Currency is PHP 4.570
-0.030 (-0.65%)
At close: Nov 20, 2025
RFM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.18 | - | 55,000 |
| Nov 5, 2025 | 4.38 | 4.38 | 4.27 | 4.32 | 4.18 | -0.69% | 340,000 |
| Nov 4, 2025 | 4.33 | 4.35 | 4.29 | 4.35 | 4.21 | 0.46% | 231,000 |
| Nov 3, 2025 | 4.34 | 4.34 | 4.31 | 4.33 | 4.19 | -0.23% | 136,000 |
| Oct 30, 2025 | 4.35 | 4.39 | 4.33 | 4.34 | 4.20 | 0.23% | 151,000 |
| Oct 29, 2025 | 4.36 | 4.36 | 4.33 | 4.33 | 4.19 | -0.46% | 163,000 |
| Oct 28, 2025 | 4.37 | 4.39 | 4.35 | 4.35 | 4.21 | - | 75,000 |
| Oct 27, 2025 | 4.36 | 4.39 | 4.35 | 4.35 | 4.21 | -0.23% | 101,000 |
| Oct 24, 2025 | 4.39 | 4.40 | 4.36 | 4.36 | 4.22 | -0.68% | 118,000 |
| Oct 23, 2025 | 4.35 | 4.39 | 4.32 | 4.39 | 4.25 | 0.92% | 139,000 |
| Oct 22, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.21 | -0.68% | 73,000 |
| Oct 21, 2025 | 4.35 | 4.39 | 4.30 | 4.38 | 4.24 | 0.69% | 107,000 |
| Oct 20, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.21 | - | 153,000 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.26 | 4.35 | 4.21 | -0.68% | 209,000 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.36 | 4.38 | 4.24 | - | 544,000 |
| Oct 15, 2025 | 4.40 | 4.40 | 4.30 | 4.38 | 4.24 | -0.23% | 552,000 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.25 | - | 159,000 |
| Oct 13, 2025 | 4.36 | 4.39 | 4.23 | 4.39 | 4.25 | 0.69% | 150,000 |
| Oct 10, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.22 | -0.46% | 32,000 |
| Oct 9, 2025 | 4.38 | 4.39 | 4.37 | 4.38 | 4.24 | - | 210,000 |
| Oct 8, 2025 | 4.38 | 4.40 | 4.31 | 4.38 | 4.24 | 1.86% | 155,000 |
| Oct 7, 2025 | 4.40 | 4.40 | 4.28 | 4.30 | 4.16 | 0.47% | 62,000 |
| Oct 6, 2025 | 4.36 | 4.39 | 4.28 | 4.28 | 4.14 | -0.23% | 527,000 |
| Oct 3, 2025 | 4.38 | 4.40 | 4.28 | 4.29 | 4.15 | -2.05% | 1,653,000 |
| Oct 2, 2025 | 4.28 | 4.40 | 4.26 | 4.38 | 4.24 | 2.34% | 386,000 |
| Oct 1, 2025 | 4.23 | 4.28 | 4.23 | 4.28 | 4.14 | 1.18% | 125,000 |
| Sep 30, 2025 | 4.34 | 4.34 | 4.20 | 4.23 | 4.09 | -2.76% | 280,000 |
| Sep 29, 2025 | 4.42 | 4.42 | 4.34 | 4.35 | 4.12 | -1.14% | 889,000 |
| Sep 26, 2025 | 4.39 | 4.43 | 4.39 | 4.40 | 4.17 | 0.23% | 417,000 |
| Sep 25, 2025 | 4.40 | 4.44 | 4.38 | 4.39 | 4.16 | 0.23% | 402,000 |
| Sep 24, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.15 | -0.45% | 185,000 |
| Sep 23, 2025 | 4.45 | 4.48 | 4.38 | 4.40 | 4.17 | -0.90% | 190,000 |
| Sep 22, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.21 | 1.14% | 297,000 |
| Sep 19, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.16 | 0.23% | 195,000 |
| Sep 18, 2025 | 4.27 | 4.38 | 4.27 | 4.38 | 4.15 | 2.58% | 1,608,000 |
| Sep 17, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.05 | - | 768,000 |
| Sep 16, 2025 | 4.27 | 4.30 | 4.26 | 4.27 | 4.05 | - | 298,000 |
| Sep 15, 2025 | 4.28 | 4.29 | 4.26 | 4.27 | 4.05 | -0.23% | 275,000 |
| Sep 12, 2025 | 4.34 | 4.34 | 4.23 | 4.28 | 4.06 | -0.47% | 335,000 |
| Sep 11, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.08 | 0.47% | 1,524,000 |