RFM Corporation (PSE:RFM)
Philippines
· Delayed Price · Currency is PHP 4.600
+0.060 (1.32%)
At close: Dec 5, 2025
RFM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 10, 2025 | 4.26 | 4.28 | 4.23 | 4.28 | 4.06 | - | 86,000 |
| Sep 9, 2025 | 4.20 | 4.35 | 4.20 | 4.28 | 4.06 | 1.90% | 306,000 |
| Sep 8, 2025 | 4.18 | 4.21 | 4.17 | 4.20 | 3.98 | 0.48% | 373,000 |
| Sep 5, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 3.96 | - | 1,040,000 |
| Sep 4, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 3.96 | - | 115,000 |
| Sep 3, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 3.96 | - | 141,000 |
| Sep 2, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 3.96 | - | 190,000 |
| Sep 1, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | 3.96 | - | 2,009,000 |
| Aug 29, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 3.96 | - | 604,000 |
| Aug 28, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 3.96 | - | 548,000 |
| Aug 27, 2025 | 4.21 | 4.21 | 4.17 | 4.18 | 3.96 | -0.71% | 709,000 |
| Aug 26, 2025 | 4.18 | 4.21 | 4.17 | 4.21 | 3.99 | 0.72% | 137,000 |
| Aug 22, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | 3.96 | - | 904,000 |
| Aug 20, 2025 | 4.18 | 4.19 | 4.17 | 4.18 | 3.96 | - | 205,000 |
| Aug 19, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 3.96 | - | 283,000 |
| Aug 18, 2025 | 4.16 | 4.20 | 4.15 | 4.18 | 3.96 | 0.72% | 67,000 |
| Aug 15, 2025 | 4.17 | 4.20 | 4.13 | 4.15 | 3.93 | 0.48% | 823,000 |
| Aug 14, 2025 | 4.17 | 4.18 | 4.13 | 4.13 | 3.91 | -0.24% | 921,000 |
| Aug 13, 2025 | 4.13 | 4.18 | 4.13 | 4.14 | 3.92 | 0.24% | 1,565,000 |
| Aug 12, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 3.91 | - | 2,041,000 |
| Aug 11, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 3.91 | - | 2,090,000 |
| Aug 8, 2025 | 4.15 | 4.17 | 4.13 | 4.13 | 3.91 | -0.48% | 3,295,000 |
| Aug 7, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 3.93 | -0.24% | 174,000 |
| Aug 6, 2025 | 4.15 | 4.16 | 4.14 | 4.16 | 3.94 | 0.48% | 71,000 |
| Aug 5, 2025 | 4.15 | 4.16 | 4.13 | 4.14 | 3.92 | -0.48% | 237,000 |
| Aug 4, 2025 | 4.15 | 4.18 | 4.13 | 4.16 | 3.94 | 0.24% | 295,000 |
| Aug 1, 2025 | 4.14 | 4.15 | 4.13 | 4.15 | 3.93 | 0.24% | 277,000 |
| Jul 31, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 3.92 | -0.24% | 192,000 |
| Jul 30, 2025 | 4.17 | 4.17 | 4.12 | 4.15 | 3.93 | -0.48% | 392,000 |
| Jul 29, 2025 | 4.18 | 4.18 | 4.15 | 4.17 | 3.95 | -0.71% | 380,000 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | 3.90 | 0.72% | 2,140,000 |
| Jul 25, 2025 | 4.17 | 4.19 | 4.17 | 4.17 | 3.87 | 0.24% | 3,477,000 |
| Jul 24, 2025 | 4.16 | 4.17 | 4.15 | 4.16 | 3.86 | 0.24% | 744,000 |
| Jul 23, 2025 | 4.15 | 4.17 | 4.15 | 4.15 | 3.85 | 0.48% | 3,676,000 |
| Jul 22, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 3.83 | - | 2,028,000 |
| Jul 21, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 3.83 | - | 4,255,000 |
| Jul 18, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 3.83 | - | 1,694,000 |
| Jul 17, 2025 | 4.14 | 4.14 | 4.12 | 4.13 | 3.83 | -0.24% | 2,093,000 |
| Jul 16, 2025 | 4.17 | 4.17 | 4.12 | 4.14 | 3.84 | -0.72% | 627,000 |