DFNN Stock Price History - DFNN, Inc.
Best Day
₱3.20
February 21, 2025
Worst Day
₱0.660
October 14, 2025
Average Volume
152K
Daily Average
Most Traded
2.29M
October 22, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 1K shares | ₱760 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.760 | ₱0.760 | ₱0.750 | 2K shares | ₱2K | +₱0.01 | +1.33% |
| Nov 18, 2025 | ₱0.750 | ₱0.750 | ₱0.750 | 1K shares | ₱750 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.750 | ₱0.750 | ₱0.690 | 19K shares | ₱14K | +₱0.01 | +1.35% |
| Nov 14, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.740 | ₱0.760 | ₱0.710 | 26K shares | ₱19K | -₱0.02 | -2.63% |
| Nov 12, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 1K shares | ₱760 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.760 | ₱0.770 | ₱0.730 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 14K shares | ₱11K | +₱0.01 | +1.33% |
| Nov 07, 2025 | ₱0.750 | ₱0.750 | ₱0.700 | 2K shares | ₱2K | +₱0.05 | +7.14% |
| Nov 06, 2025 | ₱0.700 | ₱0.730 | ₱0.690 | 157K shares | ₱112K | +₱0.01 | +1.45% |
| Nov 05, 2025 | ₱0.690 | ₱0.730 | ₱0.690 | 27K shares | ₱19K | -₱0.04 | -5.48% |
| Nov 04, 2025 | ₱0.730 | ₱0.770 | ₱0.650 | 259K shares | ₱181K | -₱0.04 | -5.19% |
| Nov 03, 2025 | ₱0.770 | ₱0.800 | ₱0.770 | 42K shares | ₱32K | -₱0.03 | -3.75% |
| Oct 30, 2025 | ₱0.800 | ₱0.840 | ₱0.770 | 307K shares | ₱239K | -₱0.04 | -4.76% |
| Oct 29, 2025 | ₱0.840 | ₱0.850 | ₱0.780 | 99K shares | ₱79K | +₱0.04 | +5.00% |
| Oct 28, 2025 | ₱0.800 | ₱0.820 | ₱0.800 | 5K shares | ₱4K | -₱0.02 | -2.44% |
| Oct 27, 2025 | ₱0.820 | ₱0.830 | ₱0.770 | 48K shares | ₱38K | -₱0.01 | -1.20% |
| Oct 24, 2025 | ₱0.830 | ₱0.870 | ₱0.770 | 1.97M shares | ₱1.57 Million | -₱0.02 | -2.35% |
| Oct 23, 2025 | ₱0.850 | ₱0.870 | ₱0.840 | 66K shares | ₱56K | -₱0.02 | -2.30% |
| Oct 22, 2025 | ₱0.870 | ₱1.05 | ₱0.850 | 2.29M shares | ₱2.05 Million | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.870 | ₱0.900 | ₱0.650 | 535K shares | ₱409K | +₱0.23 | +26.09% |
| Oct 20, 2025 | ₱0.690 | ₱0.690 | ₱0.690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.690 | ₱0.710 | ₱0.690 | 253K shares | ₱176K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.690 | ₱0.690 | ₱0.680 | 83K shares | ₱57K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.690 | ₱0.710 | ₱0.660 | 22K shares | ₱16K | +₱0.03 | +4.55% |
| Oct 14, 2025 | ₱0.660 | ₱0.710 | ₱0.660 | 1.40M shares | ₱966K | -₱0.05 | -7.04% |
| Oct 13, 2025 | ₱0.710 | ₱0.730 | ₱0.710 | 180K shares | ₱128K | -₱0.03 | -4.05% |
| Oct 10, 2025 | ₱0.740 | ₱0.800 | ₱0.740 | 517K shares | ₱387K | -₱0.06 | -7.50% |
| Oct 09, 2025 | ₱0.800 | ₱0.850 | ₱0.800 | 273K shares | ₱219K | -₱0.04 | -4.76% |
| Oct 08, 2025 | ₱0.840 | ₱0.850 | ₱0.820 | 37K shares | ₱30K | -₱0.01 | -1.18% |
| Oct 07, 2025 | ₱0.850 | ₱0.850 | ₱0.850 | 32K shares | ₱27K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.850 | ₱0.850 | ₱0.830 | 216K shares | ₱180K | +₱0.01 | +1.19% |
| Oct 03, 2025 | ₱0.840 | ₱0.840 | ₱0.840 | 44K shares | ₱37K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.840 | ₱0.850 | ₱0.840 | 34K shares | ₱29K | -₱0.01 | -1.18% |
| Oct 01, 2025 | ₱0.850 | ₱0.910 | ₱0.850 | 210K shares | ₱180K | -₱0.06 | -6.59% |
| Sep 30, 2025 | ₱0.910 | ₱0.930 | ₱0.910 | 1K shares | ₱910 | -₱0.02 | -2.15% |
| Sep 29, 2025 | ₱0.930 | ₱0.950 | ₱0.840 | 370K shares | ₱326K | +₱0.09 | +9.41% |
| Sep 26, 2025 | ₱0.850 | ₱0.920 | ₱0.830 | 939K shares | ₱805K | -₱0.05 | -5.56% |
| Sep 25, 2025 | ₱0.900 | ₱0.970 | ₱0.900 | 160K shares | ₱145K | -₱0.06 | -7.22% |
| Sep 24, 2025 | ₱0.970 | ₱0.970 | ₱0.940 | 26K shares | ₱25K | +₱0.03 | +3.19% |
| Sep 23, 2025 | ₱0.940 | ₱1.04 | ₱0.940 | 323K shares | ₱307K | -₱0.08 | -8.74% |
| Sep 22, 2025 | ₱1.03 | ₱1.05 | ₱0.950 | 58K shares | ₱55K | +₱0.09 | +8.42% |
| Sep 19, 2025 | ₱0.950 | ₱0.970 | ₱0.950 | 19K shares | ₱18K | -₱0.02 | -2.06% |
| Sep 18, 2025 | ₱0.970 | ₱0.990 | ₱0.950 | 447K shares | ₱426K | -₱0.02 | -2.02% |
| Sep 17, 2025 | ₱0.990 | ₱1.06 | ₱0.990 | 73K shares | ₱73K | -₱0.01 | -1.00% |
| Sep 16, 2025 | ₱1.00 | ₱1.12 | ₱1.00 | 87K shares | ₱94K | -₱0.02 | -1.96% |
| Sep 15, 2025 | ₱1.02 | ₱1.05 | ₱1.02 | 5K shares | ₱5K | -₱0.03 | -2.86% |
| Sep 12, 2025 | ₱1.05 | ₱1.05 | ₱0.970 | 1K shares | ₱1K | +₱0.09 | +8.25% |
| Sep 11, 2025 | ₱0.970 | ₱1.00 | ₱0.970 | 93K shares | ₱92K | -₱0.03 | -3.00% |
| Sep 10, 2025 | ₱1.00 | ₱1.00 | ₱0.980 | 27K shares | ₱26K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱1.00 | ₱1.10 | ₱1.00 | 413K shares | ₱416K | -₱0.03 | -2.91% |
| Sep 08, 2025 | ₱1.03 | ₱1.05 | ₱1.03 | 103K shares | ₱106K | -₱0.02 | -1.90% |
| Sep 05, 2025 | ₱1.05 | ₱1.15 | ₱1.05 | 331K shares | ₱354K | -₱0.09 | -8.70% |
| Sep 04, 2025 | ₱1.15 | ₱1.19 | ₱1.15 | 11K shares | ₱13K | -₱0.04 | -3.36% |
| Sep 03, 2025 | ₱1.19 | ₱1.20 | ₱1.19 | 21K shares | ₱25K | -₱0.01 | -0.83% |
| Sep 02, 2025 | ₱1.20 | ₱1.22 | ₱1.10 | 24K shares | ₱28K | +₱0.07 | +6.19% |
| Sep 01, 2025 | ₱1.13 | ₱1.15 | ₱1.05 | 227K shares | ₱244K | -₱0.02 | -1.74% |
| Aug 29, 2025 | ₱1.15 | ₱1.19 | ₱1.08 | 1.21M shares | ₱1.31 Million | -₱0.03 | -2.54% |
| Aug 28, 2025 | ₱1.18 | ₱1.20 | ₱1.14 | 66K shares | ₱76K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.18 | ₱1.22 | ₱1.15 | 152K shares | ₱175K | -₱0.04 | -3.28% |
| Aug 26, 2025 | ₱1.22 | ₱1.37 | ₱1.18 | 504K shares | ₱636K | -₱0.06 | -4.69% |
| Aug 22, 2025 | ₱1.28 | ₱1.28 | ₱1.18 | 30K shares | ₱37K | +₱0.11 | +8.47% |
| Aug 20, 2025 | ₱1.18 | ₱1.18 | ₱1.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱1.18 | ₱1.23 | ₱1.15 | 100K shares | ₱115K | -₱0.05 | -4.07% |
| Aug 18, 2025 | ₱1.23 | ₱1.23 | ₱1.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱1.23 | ₱1.27 | ₱1.15 | 55K shares | ₱64K | -₱0.04 | -3.15% |
| Aug 14, 2025 | ₱1.27 | ₱1.27 | ₱1.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1.27 | ₱1.28 | ₱1.24 | 12K shares | ₱15K | -₱0.01 | -0.78% |
| Aug 12, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1.28 | ₱1.28 | ₱1.20 | 165K shares | ₱203K | +₱0.02 | +1.59% |
| Aug 08, 2025 | ₱1.26 | ₱1.26 | ₱1.21 | 15K shares | ₱18K | +₱0.03 | +2.44% |
| Aug 07, 2025 | ₱1.23 | ₱1.26 | ₱1.23 | 13K shares | ₱16K | -₱0.03 | -2.38% |
| Aug 06, 2025 | ₱1.26 | ₱1.31 | ₱1.25 | 284K shares | ₱361K | -₱0.02 | -1.56% |
| Aug 05, 2025 | ₱1.28 | ₱1.42 | ₱1.26 | 732K shares | ₱932K | -₱0.13 | -9.86% |
| Aug 04, 2025 | ₱1.42 | ₱1.42 | ₱1.32 | 206K shares | ₱276K | +₱0.04 | +2.90% |
| Aug 01, 2025 | ₱1.38 | ₱1.40 | ₱1.38 | 213K shares | ₱295K | -₱0.10 | -7.38% |
| Jul 31, 2025 | ₱1.49 | ₱1.55 | ₱1.37 | 811K shares | ₱1.15 Million | +₱0.01 | +0.68% |
| Jul 30, 2025 | ₱1.48 | ₱1.56 | ₱1.48 | 230K shares | ₱344K | -₱0.08 | -5.13% |
| Jul 29, 2025 | ₱1.56 | ₱1.80 | ₱1.50 | 1.33M shares | ₱2.15 Million | +₱0.06 | +4.00% |
| Jul 28, 2025 | ₱1.50 | ₱1.70 | ₱1.50 | 446K shares | ₱689K | -₱0.10 | -6.83% |
| Jul 25, 2025 | ₱1.61 | ₱1.71 | ₱1.61 | 210K shares | ₱339K | -₱0.07 | -4.17% |
| Jul 24, 2025 | ₱1.68 | ₱1.69 | ₱1.65 | 453K shares | ₱750K | -₱0.01 | -0.59% |
| Jul 23, 2025 | ₱1.69 | ₱1.69 | ₱1.68 | 230K shares | ₱389K | +₱0.01 | +0.60% |
| Jul 22, 2025 | ₱1.68 | ₱1.82 | ₱1.68 | 235K shares | ₱404K | -₱0.09 | -5.62% |
| Jul 21, 2025 | ₱1.78 | ₱1.95 | ₱1.78 | 116K shares | ₱210K | -₱0.16 | -8.72% |
| Jul 18, 2025 | ₱1.95 | ₱1.95 | ₱1.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱1.95 | ₱1.95 | ₱1.64 | 360K shares | ₱650K | +₱0.07 | +3.72% |
| Jul 16, 2025 | ₱1.88 | ₱1.99 | ₱1.87 | 59K shares | ₱113K | -₱0.04 | -2.08% |
| Jul 15, 2025 | ₱1.92 | ₱1.97 | ₱1.80 | 192K shares | ₱350K | -₱0.05 | -2.54% |
| Jul 14, 2025 | ₱1.97 | ₱1.97 | ₱1.85 | 2K shares | ₱4K | +₱0.13 | +6.49% |
| Jul 11, 2025 | ₱1.85 | ₱1.96 | ₱1.85 | 229K shares | ₱430K | -₱0.11 | -6.09% |
| Jul 10, 2025 | ₱1.97 | ₱1.97 | ₱1.90 | 314K shares | ₱608K | +₱0.01 | +0.51% |
| Jul 09, 2025 | ₱1.96 | ₱2.08 | ₱1.90 | 349K shares | ₱681K | -₱0.09 | -4.39% |
| Jul 08, 2025 | ₱2.05 | ₱2.08 | ₱1.82 | 619K shares | ₱1.21 Million | +₱0.06 | +3.02% |
| Jul 07, 2025 | ₱1.99 | ₱1.99 | ₱1.99 | 5K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱1.99 | ₱1.99 | ₱1.80 | 151K shares | ₱281K | +₱0.20 | +9.94% |
| Jul 03, 2025 | ₱1.81 | ₱1.90 | ₱1.80 | 46K shares | ₱83K | -₱0.09 | -4.74% |
| Jul 02, 2025 | ₱1.90 | ₱1.90 | ₱1.90 | 5K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱1.90 | ₱1.90 | ₱1.80 | 50K shares | ₱91K | +₱0.11 | +5.56% |
| Jun 30, 2025 | ₱1.80 | ₱1.86 | ₱1.80 | 26K shares | ₱48K | -₱0.06 | -3.23% |
| Jun 27, 2025 | ₱1.86 | ₱1.91 | ₱1.86 | 47K shares | ₱87K | +₱0.01 | +0.54% |
| Jun 26, 2025 | ₱1.85 | ₱1.94 | ₱1.85 | 44K shares | ₱81K | -₱0.09 | -4.64% |
| Jun 25, 2025 | ₱1.94 | ₱2.04 | ₱1.85 | 240K shares | ₱453K | -₱0.01 | -0.51% |
| Jun 24, 2025 | ₱1.95 | ₱1.95 | ₱1.95 | 14K shares | ₱27K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.95 | ₱2.00 | ₱1.95 | 16K shares | ₱31K | -₱0.05 | -2.50% |
| Jun 20, 2025 | ₱2.00 | ₱2.14 | ₱1.86 | 24K shares | ₱47K | -₱0.13 | -6.54% |
| Jun 19, 2025 | ₱2.14 | ₱2.14 | ₱2.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱2.14 | ₱2.14 | ₱2.00 | 237K shares | ₱494K | +₱0.15 | +7.00% |
| Jun 17, 2025 | ₱2.00 | ₱2.00 | ₱1.86 | 10K shares | ₱19K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱2.00 | ₱2.00 | ₱1.83 | 11K shares | ₱22K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱2.00 | ₱2.00 | ₱1.99 | 101K shares | ₱202K | +₱0.01 | +0.50% |
| Jun 11, 2025 | ₱1.99 | ₱2.08 | ₱1.99 | 8K shares | ₱16K | -₱0.09 | -4.33% |
| Jun 10, 2025 | ₱2.08 | ₱2.09 | ₱2.00 | 54K shares | ₱108K | -₱0.01 | -0.48% |
| Jun 09, 2025 | ₱2.09 | ₱2.09 | ₱2.05 | 58K shares | ₱121K | +₱0.04 | +1.95% |
| Jun 05, 2025 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱2.05 | ₱2.08 | ₱2.00 | 45K shares | ₱90K | -₱0.03 | -1.44% |
| Jun 03, 2025 | ₱2.08 | ₱2.11 | ₱2.00 | 192K shares | ₱389K | -₱0.03 | -1.42% |
| Jun 02, 2025 | ₱2.11 | ₱2.15 | ₱2.03 | 29K shares | ₱61K | -₱0.04 | -1.86% |
| May 30, 2025 | ₱2.15 | ₱2.15 | ₱2.10 | 18K shares | ₱38K | +₱0.04 | +1.90% |
| May 29, 2025 | ₱2.11 | ₱2.30 | ₱2.11 | 101K shares | ₱213K | -₱0.17 | -8.26% |
| May 28, 2025 | ₱2.30 | ₱2.31 | ₱2.30 | 7K shares | ₱16K | -₱0.01 | -0.43% |
| May 27, 2025 | ₱2.31 | ₱2.34 | ₱2.05 | 13K shares | ₱27K | -₱0.03 | -1.28% |
| May 26, 2025 | ₱2.34 | ₱2.34 | ₱2.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱2.34 | ₱2.40 | ₱2.00 | 322K shares | ₱711K | -₱0.06 | -2.50% |
| May 22, 2025 | ₱2.40 | ₱2.40 | ₱2.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱2.40 | ₱2.40 | ₱2.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱2.40 | ₱2.42 | ₱2.40 | 2.00M shares | ₱4.80 Million | -₱0.02 | -0.83% |
| May 19, 2025 | ₱2.42 | ₱2.48 | ₱2.32 | 65K shares | ₱155K | -₱0.06 | -2.42% |
| May 16, 2025 | ₱2.48 | ₱2.48 | ₱2.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱2.48 | ₱2.48 | ₱2.39 | 4K shares | ₱10K | +₱0.09 | +3.77% |
| May 14, 2025 | ₱2.39 | ₱2.39 | ₱2.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱2.39 | ₱2.39 | ₱2.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱2.39 | ₱2.39 | ₱2.39 | 18K shares | ₱43K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱2.39 | ₱2.39 | ₱2.34 | 5K shares | ₱12K | +₱0.05 | +2.14% |
| May 07, 2025 | ₱2.34 | ₱2.34 | ₱2.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱2.34 | ₱2.37 | ₱2.25 | 31K shares | ₱70K | -₱0.03 | -1.27% |
| May 05, 2025 | ₱2.37 | ₱2.37 | ₱2.31 | 34K shares | ₱79K | +₱0.06 | +2.60% |
| May 02, 2025 | ₱2.31 | ₱2.31 | ₱2.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱2.31 | ₱2.31 | ₱2.31 | 1K shares | ₱2K | +₱0.01 | +0.43% |
| Apr 29, 2025 | ₱2.30 | ₱2.30 | ₱2.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱2.30 | ₱2.49 | ₱2.25 | 216K shares | ₱499K | -₱0.10 | -4.17% |
| Apr 25, 2025 | ₱2.40 | ₱2.40 | ₱2.26 | 9K shares | ₱21K | +₱0.04 | +1.69% |
| Apr 24, 2025 | ₱2.36 | ₱2.36 | ₱2.36 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱2.36 | ₱2.50 | ₱2.24 | 76K shares | ₱172K | -₱0.13 | -5.60% |
| Apr 22, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱2.50 | ₱2.50 | ₱2.36 | 5K shares | ₱12K | +₱0.27 | +10.62% |
| Apr 16, 2025 | ₱2.26 | ₱2.30 | ₱2.24 | 15K shares | ₱34K | -₱0.04 | -1.74% |
| Apr 15, 2025 | ₱2.30 | ₱2.30 | ₱2.21 | 123K shares | ₱276K | +₱0.09 | +4.07% |
| Apr 14, 2025 | ₱2.21 | ₱2.52 | ₱2.21 | 10K shares | ₱22K | -₱0.27 | -12.30% |
| Apr 11, 2025 | ₱2.52 | ₱2.52 | ₱2.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱2.52 | ₱2.52 | ₱2.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱2.52 | ₱2.52 | ₱2.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱2.52 | ₱2.53 | ₱2.52 | 69K shares | ₱174K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱2.52 | ₱2.75 | ₱2.52 | 10K shares | ₱25K | -₱0.21 | -8.36% |
| Apr 03, 2025 | ₱2.75 | ₱2.90 | ₱2.75 | 2K shares | ₱6K | -₱0.14 | -5.17% |
| Apr 02, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱2.90 | ₱3.01 | ₱2.90 | 14K shares | ₱42K | -₱0.11 | -3.65% |
| Mar 21, 2025 | ₱3.01 | ₱3.02 | ₱2.35 | 1.06M shares | ₱3.07 Million | +₱0.85 | +28.09% |
| Mar 20, 2025 | ₱2.35 | ₱2.90 | ₱2.35 | 10K shares | ₱24K | -₱0.45 | -18.97% |
| Mar 19, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 10K shares | ₱29K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱2.90 | ₱3.00 | ₱2.90 | 3K shares | ₱9K | -₱0.10 | -3.33% |
| Mar 17, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱3.00 | ₱3.11 | ₱3.00 | 10K shares | ₱30K | -₱0.11 | -3.54% |
| Mar 12, 2025 | ₱3.11 | ₱3.11 | ₱3.00 | 133K shares | ₱400K | +₱0.11 | +3.67% |
| Mar 11, 2025 | ₱3.00 | ₱3.00 | ₱2.40 | 54K shares | ₱156K | +₱0.73 | +24.48% |
| Mar 10, 2025 | ₱2.41 | ₱2.50 | ₱2.41 | 10K shares | ₱24K | -₱0.09 | -3.60% |
| Mar 07, 2025 | ₱2.50 | ₱2.50 | ₱2.24 | 10K shares | ₱25K | +₱0.29 | +11.61% |
| Mar 06, 2025 | ₱2.24 | ₱2.24 | ₱2.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱2.24 | ₱2.90 | ₱2.24 | 33K shares | ₱78K | -₱0.51 | -22.76% |
| Mar 04, 2025 | ₱2.90 | ₱2.90 | ₱2.55 | 105K shares | ₱276K | +₱0.84 | +28.89% |
| Mar 03, 2025 | ₱2.25 | ₱2.51 | ₱2.23 | 162K shares | ₱366K | -₱0.24 | -10.71% |
| Feb 28, 2025 | ₱2.52 | ₱2.97 | ₱2.52 | 18K shares | ₱50K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱2.52 | ₱3.16 | ₱2.52 | 1K shares | ₱3K | -₱0.51 | -20.25% |
| Feb 26, 2025 | ₱3.16 | ₱3.16 | ₱3.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱3.16 | ₱3.16 | ₱3.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱3.16 | ₱3.20 | ₱3.16 | 181K shares | ₱577K | -₱0.04 | -1.25% |
| Feb 21, 2025 | ₱3.20 | ₱3.20 | ₱2.20 | 1.14M shares | ₱2.83 Million | +₱1.45 | +45.45% |
| Feb 20, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 4K shares | ₱9K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱2.20 | ₱2.20 | ₱2.19 | 20K shares | ₱44K | +₱0.01 | +0.46% |
| Feb 14, 2025 | ₱2.19 | ₱2.19 | ₱2.19 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱2.19 | ₱2.32 | ₱2.18 | 100K shares | ₱218K | -₱0.12 | -5.60% |
| Feb 12, 2025 | ₱2.32 | ₱2.32 | ₱2.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱2.32 | ₱2.32 | ₱2.32 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱2.32 | ₱2.32 | ₱2.31 | 15K shares | ₱35K | +₱0.01 | +0.43% |
| Feb 07, 2025 | ₱2.31 | ₱2.31 | ₱2.18 | 1K shares | ₱2K | +₱0.14 | +5.96% |
| Feb 06, 2025 | ₱2.18 | ₱2.18 | ₱2.18 | 83K shares | ₱181K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱2.18 | ₱2.32 | ₱2.17 | 126K shares | ₱276K | -₱0.13 | -6.03% |
| Feb 04, 2025 | ₱2.32 | ₱2.32 | ₱2.08 | 1K shares | ₱2K | +₱0.27 | +11.54% |
| Feb 03, 2025 | ₱2.08 | ₱2.27 | ₱2.06 | 7K shares | ₱14K | -₱0.17 | -8.37% |
| Jan 31, 2025 | ₱2.27 | ₱2.27 | ₱2.27 | 37K shares | ₱84K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱2.27 | ₱2.42 | ₱2.27 | 20K shares | ₱46K | -₱0.14 | -6.20% |
| Jan 28, 2025 | ₱2.42 | ₱2.42 | ₱2.21 | 48K shares | ₱113K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱2.42 | ₱2.48 | ₱2.42 | 13K shares | ₱31K | -₱0.06 | -2.42% |
| Jan 24, 2025 | ₱2.48 | ₱2.48 | ₱2.47 | 31K shares | ₱77K | +₱0.01 | +0.40% |
| Jan 23, 2025 | ₱2.47 | ₱2.48 | ₱2.47 | 4K shares | ₱10K | -₱0.01 | -0.40% |
| Jan 22, 2025 | ₱2.48 | ₱2.48 | ₱2.47 | 29K shares | ₱72K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱2.48 | ₱2.48 | ₱2.48 | 11K shares | ₱27K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱2.48 | ₱2.54 | ₱2.48 | 26K shares | ₱65K | -₱0.06 | -2.36% |
| Jan 17, 2025 | ₱2.54 | ₱2.54 | ₱2.20 | 49K shares | ₱118K | +₱0.08 | +3.25% |
| Jan 16, 2025 | ₱2.46 | ₱2.52 | ₱2.46 | 123K shares | ₱303K | -₱0.06 | -2.38% |
| Jan 15, 2025 | ₱2.52 | ₱2.52 | ₱2.52 | 18K shares | ₱45K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱2.52 | ₱2.64 | ₱2.52 | 3K shares | ₱8K | -₱0.01 | -0.40% |
| Jan 13, 2025 | ₱2.53 | ₱2.69 | ₱2.52 | 36K shares | ₱95K | -₱0.02 | -0.78% |
| Jan 10, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 100K shares | ₱255K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 120K shares | ₱306K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 55K shares | ₱140K | +₱0.01 | +0.39% |
| Jan 07, 2025 | ₱2.54 | ₱2.58 | ₱2.54 | 113K shares | ₱291K | -₱0.04 | -1.55% |
| Jan 06, 2025 | ₱2.58 | ₱2.88 | ₱2.57 | 1.49M shares | ₱4.26 Million | -₱0.16 | -6.18% |
| Jan 03, 2025 | ₱2.75 | ₱2.83 | ₱2.54 | 142K shares | ₱365K | -₱0.04 | -1.43% |
| Jan 02, 2025 | ₱2.79 | ₱2.85 | ₱2.48 | 73K shares | ₱184K | -₱0.06 | -2.11% |
| Dec 27, 2024 | ₱2.85 | ₱2.86 | ₱2.70 | 1.77M shares | ₱5.05 Million | +₱0.16 | +5.56% |
| Dec 26, 2024 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱2.70 | ₱2.70 | ₱2.56 | 10K shares | ₱26K | +₱0.15 | +5.47% |
| Dec 18, 2024 | ₱2.56 | ₱2.56 | ₱2.49 | 24K shares | ₱60K | +₱0.06 | +2.40% |
| Dec 17, 2024 | ₱2.50 | ₱2.50 | ₱2.50 | 8K shares | ₱20K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱2.50 | ₱2.51 | ₱2.50 | 21K shares | ₱53K | -₱0.01 | -0.40% |
| Dec 13, 2024 | ₱2.51 | ₱2.51 | ₱2.50 | 1K shares | ₱3K | +₱0.01 | +0.40% |
| Dec 12, 2024 | ₱2.50 | ₱2.77 | ₱2.50 | 104K shares | ₱263K | -₱0.24 | -9.75% |
| Dec 11, 2024 | ₱2.77 | ₱2.82 | ₱2.53 | 2K shares | ₱5K | -₱0.05 | -1.77% |
| Dec 10, 2024 | ₱2.82 | ₱2.82 | ₱2.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱2.82 | ₱2.82 | ₱2.80 | 8K shares | ₱23K | +₱0.02 | +0.71% |
| Dec 06, 2024 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱2.80 | ₱2.82 | ₱2.51 | 101K shares | ₱255K | -₱0.02 | -0.71% |
| Nov 29, 2024 | ₱2.82 | ₱2.82 | ₱2.51 | 1.66M shares | ₱4.18 Million | +₱0.05 | +1.81% |
| Nov 28, 2024 | ₱2.77 | ₱2.77 | ₱2.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱2.77 | ₱2.89 | ₱2.52 | 13K shares | ₱33K | -₱0.11 | -4.15% |
| Nov 26, 2024 | ₱2.89 | ₱2.94 | ₱2.48 | 105K shares | ₱267K | -₱0.05 | -1.70% |
| Nov 25, 2024 | ₱2.94 | ₱2.94 | ₱2.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱2.94 | ₱2.94 | ₱2.94 | 7K shares | ₱21K | -₱0.05 | -1.67% |
| Nov 21, 2024 | ₱2.99 | ₱2.99 | ₱2.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱2.99 | ₱2.99 | ₱2.99 | 0 | ₱0 | ₱0.00 | 0.00% |
Advanced Filters
Narrow down the DFNN historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of DFNN historical performance
The price chart displays DFNN closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in DFNN price history
Oct
2025
October 22, 2025
Highest Trading Volume
₱0.870
2.29M Shares (₱1.99M total value)
Most actively traded day with 2.29M shares (₱1.99M total value) at ₱0.870 per share, indicating peak investor activity
Oct
2025
October 14, 2025
Lowest Price
₱0.660
Lowest price of ₱0.660 recorded, marking the period's minimum valuation, with a -7.04% decline on that day
Mar
2025
March 05, 2025
Biggest Daily Loss
₱2.24
(-22.76%)
Single-day loss of -22.76% with ₱0.51 price decrease, the largest percentage drop in this period, with 33K shares traded during the decline
Feb
2025
February 21, 2025
Highest Price
₱3.20
Peak price of ₱3.20 reached during this period, representing the stock's maximum value, with 1.14M shares traded and +45.45% price movement on that day
Feb
2025
February 21, 2025
Biggest Daily Gain
₱3.20
(+45.45%)
Single-day gain of 45.45% with ₱1.45 price increase, the largest percentage rise in this period, with 1.14M shares changing hands
Historical Insights
Statistical analysis of DFNN price movements
Price Volatility
High
DFNN showed high volatility with a standard deviation of 6.28% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, DFNN recorded 58 positive days, 106 negative days, and 81 unchanged days, resulting in a win rate of 23.7% for the period.
Average Daily Change
-0.37%
The stock demonstrated an average daily change of -0.37%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.54
The trading range spread for DFNN was ₱2.54, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to DFNN by sector and company group
Historical Price Data FAQs
Common questions about DFNN stock price history
What is the DFNN stock price history page?
The DFNN stock price history page provides comprehensive historical trading data for DFNN, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for DFNN historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in DFNN insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for DFNN?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for DFNN historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for DFNN?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics