RFM Corporation (PSE:RFM)
Philippines · Delayed Price · Currency is PHP 4.390
+0.010 (0.23%)
At close: Sep 19, 2025
RFM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | 0.23% | 195,000 |
| Sep 18, 2025 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | 2.58% | 1,608,000 |
| Sep 17, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | - | 768,000 |
| Sep 16, 2025 | 4.27 | 4.30 | 4.26 | 4.27 | 4.27 | - | 298,000 |
| Sep 15, 2025 | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | -0.23% | 275,000 |
| Sep 12, 2025 | 4.34 | 4.34 | 4.23 | 4.28 | 4.28 | -0.47% | 335,000 |
| Sep 11, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.30 | 0.47% | 1,524,000 |
| Sep 10, 2025 | 4.26 | 4.28 | 4.23 | 4.28 | 4.28 | - | 86,000 |
| Sep 9, 2025 | 4.20 | 4.35 | 4.20 | 4.28 | 4.28 | 1.90% | 306,000 |
| Sep 8, 2025 | 4.18 | 4.21 | 4.17 | 4.20 | 4.20 | 0.48% | 373,000 |
| Sep 5, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 1,040,000 |
| Sep 4, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.18 | - | 115,000 |
| Sep 3, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.18 | - | 141,000 |
| Sep 2, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 190,000 |
| Sep 1, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | - | 2,009,000 |
| Aug 29, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.18 | - | 604,000 |
| Aug 28, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 4.18 | - | 548,000 |
| Aug 27, 2025 | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | -0.71% | 709,000 |
| Aug 26, 2025 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | 0.72% | 137,000 |
| Aug 22, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 4.18 | - | 904,000 |
| Aug 20, 2025 | 4.18 | 4.19 | 4.17 | 4.18 | 4.18 | - | 205,000 |
| Aug 19, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 4.18 | - | 283,000 |
| Aug 18, 2025 | 4.16 | 4.20 | 4.15 | 4.18 | 4.18 | 0.72% | 67,000 |
| Aug 15, 2025 | 4.17 | 4.20 | 4.13 | 4.15 | 4.15 | 0.48% | 823,000 |
| Aug 14, 2025 | 4.17 | 4.18 | 4.13 | 4.13 | 4.13 | -0.24% | 921,000 |
| Aug 13, 2025 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | 0.24% | 1,565,000 |
| Aug 12, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | - | 2,041,000 |
| Aug 11, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | - | 2,090,000 |
| Aug 8, 2025 | 4.15 | 4.17 | 4.13 | 4.13 | 4.13 | -0.48% | 3,295,000 |
| Aug 7, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.24% | 174,000 |
| Aug 6, 2025 | 4.15 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 71,000 |
| Aug 5, 2025 | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | -0.48% | 237,000 |
| Aug 4, 2025 | 4.15 | 4.18 | 4.13 | 4.16 | 4.16 | 0.24% | 295,000 |
| Aug 1, 2025 | 4.14 | 4.15 | 4.13 | 4.15 | 4.15 | 0.24% | 277,000 |
| Jul 31, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.14 | -0.24% | 192,000 |
| Jul 30, 2025 | 4.17 | 4.17 | 4.12 | 4.15 | 4.15 | -0.48% | 392,000 |
| Jul 29, 2025 | 4.18 | 4.18 | 4.15 | 4.17 | 4.17 | -0.71% | 380,000 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | 4.11 | 0.72% | 2,140,000 |
| Jul 25, 2025 | 4.17 | 4.19 | 4.17 | 4.17 | 4.08 | 0.24% | 3,477,000 |
| Jul 24, 2025 | 4.16 | 4.17 | 4.15 | 4.16 | 4.07 | 0.24% | 744,000 |
| Jul 23, 2025 | 4.15 | 4.17 | 4.15 | 4.15 | 4.06 | 0.48% | 3,676,000 |
| Jul 22, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 4.04 | - | 2,028,000 |
| Jul 21, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 4.04 | - | 4,255,000 |
| Jul 18, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 4.04 | - | 1,694,000 |
| Jul 17, 2025 | 4.14 | 4.14 | 4.12 | 4.13 | 4.04 | -0.24% | 2,093,000 |
| Jul 16, 2025 | 4.17 | 4.17 | 4.12 | 4.14 | 4.05 | -0.72% | 627,000 |
| Jul 15, 2025 | 4.18 | 4.18 | 4.17 | 4.17 | 4.08 | -0.24% | 716,000 |
| Jul 14, 2025 | 4.20 | 4.22 | 4.17 | 4.18 | 4.09 | - | 1,630,000 |
| Jul 11, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.09 | - | 624,000 |
| Jul 10, 2025 | 4.19 | 4.20 | 4.16 | 4.18 | 4.09 | -0.24% | 418,000 |