DFNN, Inc. (PSE:DFNN)
Philippines
· Delayed Price · Currency is PHP 0.820
-0.010 (-1.20%)
At close: Dec 5, 2025
DFNN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -1.20% | 39,000 |
| Dec 4, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 86,000 |
| Dec 3, 2025 | 0.81 | 0.86 | 0.79 | 0.80 | 0.80 | -6.98% | 1,010,000 |
| Dec 2, 2025 | 0.87 | 0.87 | 0.80 | 0.86 | 0.86 | 1.18% | 251,000 |
| Dec 1, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | - | 1,324,000 |
| Nov 28, 2025 | 0.79 | 0.93 | 0.79 | 0.85 | 0.85 | 6.25% | 1,699,000 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.75 | 0.80 | 0.80 | - | 59,000 |
| Nov 26, 2025 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | 5.26% | 418,000 |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 6,000 |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,000 |
| Nov 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 1,000 |
| Nov 20, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 13,000 |
| Nov 19, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 2,000 |
| Nov 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,000 |
| Nov 17, 2025 | 0.70 | 0.75 | 0.69 | 0.75 | 0.75 | 1.35% | 19,000 |
| Nov 14, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 2,000 |
| Nov 13, 2025 | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -2.63% | 26,000 |
| Nov 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,000 |
| Nov 11, 2025 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | - | 3,000 |
| Nov 10, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 1.33% | 14,000 |
| Nov 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 2,000 |
| Nov 6, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 157,000 |
| Nov 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 27,000 |
| Nov 4, 2025 | 0.75 | 0.75 | 0.65 | 0.73 | 0.73 | -5.19% | 259,000 |
| Nov 3, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 42,000 |
| Oct 30, 2025 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | -4.76% | 307,000 |
| Oct 29, 2025 | 0.85 | 0.85 | 0.78 | 0.84 | 0.84 | 5.00% | 99,000 |
| Oct 28, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 5,000 |
| Oct 27, 2025 | 0.83 | 0.83 | 0.77 | 0.82 | 0.82 | -1.20% | 48,000 |
| Oct 24, 2025 | 0.84 | 0.87 | 0.77 | 0.83 | 0.83 | -2.35% | 1,974,000 |
| Oct 23, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 66,000 |
| Oct 22, 2025 | 0.85 | 1.05 | 0.84 | 0.87 | 0.87 | - | 2,291,000 |
| Oct 21, 2025 | 0.69 | 0.90 | 0.65 | 0.87 | 0.87 | 26.09% | 535,000 |
| Oct 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 17, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | - | 253,000 |
| Oct 16, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 83,000 |
| Oct 15, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 4.55% | 22,000 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -7.04% | 1,403,000 |
| Oct 13, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -4.05% | 180,000 |
| Oct 10, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -7.50% | 517,000 |
| Oct 9, 2025 | 0.84 | 0.85 | 0.80 | 0.80 | 0.80 | -4.76% | 273,000 |
| Oct 8, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -1.18% | 37,000 |
| Oct 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 32,000 |
| Oct 6, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 216,000 |
| Oct 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 44,000 |
| Oct 2, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 34,000 |
| Oct 1, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -6.59% | 210,000 |
| Sep 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 1,000 |
| Sep 29, 2025 | 0.85 | 0.95 | 0.84 | 0.93 | 0.93 | 9.41% | 370,000 |
| Sep 26, 2025 | 0.90 | 0.92 | 0.83 | 0.85 | 0.85 | -5.56% | 939,000 |
| Sep 25, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -7.22% | 160,000 |
| Sep 24, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 26,000 |
| Sep 23, 2025 | 0.96 | 1.04 | 0.94 | 0.94 | 0.94 | -8.74% | 323,000 |
| Sep 22, 2025 | 1.05 | 1.05 | 0.95 | 1.03 | 1.03 | 8.42% | 58,000 |
| Sep 19, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 19,000 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -2.02% | 447,000 |
| Sep 17, 2025 | 1.00 | 1.06 | 0.99 | 0.99 | 0.99 | -1.00% | 73,000 |
| Sep 16, 2025 | 1.02 | 1.12 | 1.00 | 1.00 | 1.00 | -1.96% | 87,000 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 5,000 |
| Sep 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 8.25% | 1,000 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 93,000 |
| Sep 10, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 27,000 |
| Sep 9, 2025 | 1.02 | 1.10 | 1.00 | 1.00 | 1.00 | -2.91% | 413,000 |
| Sep 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 103,000 |
| Sep 5, 2025 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 331,000 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 11,000 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 21,000 |
| Sep 2, 2025 | 1.13 | 1.22 | 1.10 | 1.20 | 1.20 | 6.19% | 24,000 |
| Sep 1, 2025 | 1.10 | 1.13 | 1.05 | 1.13 | 1.13 | -1.74% | 227,000 |
| Aug 29, 2025 | 1.13 | 1.19 | 1.08 | 1.15 | 1.15 | -2.54% | 1,212,000 |
| Aug 28, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | - | 66,000 |
| Aug 27, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | -3.28% | 152,000 |
| Aug 26, 2025 | 1.26 | 1.37 | 1.17 | 1.22 | 1.22 | -4.69% | 504,000 |
| Aug 22, 2025 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 8.47% | 30,000 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 19, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | -4.07% | 100,000 |
| Aug 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 15, 2025 | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | -3.15% | 55,000 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 13, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 12,000 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 11, 2025 | 1.22 | 1.28 | 1.20 | 1.28 | 1.28 | 1.59% | 165,000 |
| Aug 8, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 15,000 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 13,000 |
| Aug 6, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 284,000 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -9.86% | 732,000 |
| Aug 4, 2025 | 1.38 | 1.42 | 1.32 | 1.42 | 1.42 | 2.90% | 206,000 |
| Aug 1, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -7.38% | 213,000 |
| Jul 31, 2025 | 1.50 | 1.55 | 1.37 | 1.49 | 1.49 | 0.68% | 811,000 |
| Jul 30, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -5.13% | 230,000 |
| Jul 29, 2025 | 1.55 | 1.80 | 1.50 | 1.56 | 1.56 | 4.00% | 1,327,000 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -6.83% | 446,000 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.61 | 1.61 | 1.61 | -4.17% | 210,000 |
| Jul 24, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 453,000 |
| Jul 23, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 230,000 |
| Jul 22, 2025 | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -5.62% | 235,000 |
| Jul 21, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -8.72% | 116,000 |
| Jul 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 17, 2025 | 1.88 | 1.95 | 1.64 | 1.95 | 1.95 | 3.72% | 360,000 |
| Jul 16, 2025 | 1.95 | 1.99 | 1.87 | 1.88 | 1.88 | -2.08% | 59,000 |