DFNN, Inc. (PSE:DFNN)
Philippines
· Delayed Price · Currency is PHP 0.740
-0.040 (-5.13%)
At close: Mar 2, 2026
DFNN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -5.13% | 67,000 |
| Feb 27, 2026 | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | - | 135,000 |
| Feb 26, 2026 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 12,000 |
| Feb 25, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2,000 |
| Feb 24, 2026 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | - | 76,000 |
| Feb 23, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 4,000 |
| Feb 20, 2026 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 45,000 |
| Feb 19, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -2.50% | 5,000 |
| Feb 18, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 6.67% | 120,000 |
| Feb 16, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 35,000 |
| Feb 13, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 2,000 |
| Feb 12, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 5,000 |
| Feb 11, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 52,000 |
| Feb 10, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 4.05% | 17,000 |
| Feb 9, 2026 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -2.63% | 170,000 |
| Feb 6, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -3.80% | 104,000 |
| Feb 5, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 21,000 |
| Feb 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 14,000 |
| Feb 3, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 393,000 |
| Feb 2, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 5.33% | 218,000 |
| Jan 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 29, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 223,000 |
| Jan 28, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | -1.30% | 51,000 |
| Jan 27, 2026 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | -1.28% | 302,000 |
| Jan 26, 2026 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | - | 229,000 |
| Jan 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1,000 |
| Jan 22, 2026 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 4.00% | 451,000 |
| Jan 21, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 167,000 |
| Jan 20, 2026 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 29,000 |
| Jan 19, 2026 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -2.50% | 522,000 |
| Jan 16, 2026 | 0.77 | 0.80 | 0.75 | 0.80 | 0.80 | 6.67% | 61,000 |
| Jan 15, 2026 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | - | 453,000 |
| Jan 14, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -2.60% | 46,000 |
| Jan 13, 2026 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | 1.32% | 124,000 |
| Jan 12, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -6.17% | 1,251,000 |
| Jan 9, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 45,000 |
| Jan 8, 2026 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | -1.22% | 251,000 |
| Jan 7, 2026 | 0.83 | 0.88 | 0.80 | 0.82 | 0.82 | - | 1,118,000 |
| Jan 6, 2026 | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | -1.20% | 200,000 |
| Jan 5, 2026 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 5.06% | 25,000 |
| Jan 2, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 12,000 |
| Dec 29, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 71,000 |
| Dec 26, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -3.61% | 141,000 |
| Dec 23, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 1.22% | 473,000 |
| Dec 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.13% | 2,000 |
| Dec 19, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -4.88% | 2,000 |
| Dec 18, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 30,000 |
| Dec 17, 2025 | 0.76 | 0.83 | 0.76 | 0.83 | 0.83 | 5.06% | 226,000 |
| Dec 16, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | -1.25% | 56,000 |
| Dec 15, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 3,000 |
| Dec 12, 2025 | 0.80 | 0.82 | 0.75 | 0.82 | 0.82 | 5.13% | 61,000 |
| Dec 11, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | -1.27% | 341,000 |
| Dec 10, 2025 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -2.47% | 83,000 |
| Dec 9, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 192,000 |
| 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 |