RFM Corporation (PSE:RFM)
Philippines · Delayed Price · Currency is PHP 4.750
0.00 (0.00%)
At close: Dec 29, 2025
RFM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |