DigiPlus Interactive Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	17.260	17.260	16.700	16.880	15.648	4,564,400
2024-08-01	16.840	17.280	16.600	17.240	15.982	6,676,200
2024-07-31	16.080	16.900	16.040	16.860	15.630	8,323,100
2024-07-30	15.900	16.140	15.880	16.000	14.832	3,132,500
2024-07-29	15.500	16.160	15.500	15.940	14.777	7,265,300
2024-07-26	15.500	15.800	15.400	15.520	14.387	3,888,900
2024-07-25	15.060	15.580	14.960	15.500	14.369	7,916,100
2024-07-23	14.720	14.940	13.800	14.820	13.738	13,293,700
2024-07-22	15.800	15.860	14.720	14.820	13.738	7,337,800
2024-07-19	15.720	15.860	15.720	15.800	14.647	1,426,500
2024-07-18	15.700	15.900	15.700	15.800	14.647	2,878,700
2024-07-17	15.600	15.860	15.600	15.740	14.591	1,820,400
2024-07-16	15.200	15.580	15.200	15.560	14.424	5,866,300
2024-07-15	15.040	15.420	15.040	15.160	14.054	7,081,300
2024-07-12	14.720	15.100	14.720	14.980	13.887	8,096,700
2024-07-11	14.500	14.640	14.340	14.600	13.535	2,718,900
2024-07-10	14.520	14.600	14.400	14.480	13.423	3,169,700
2024-07-09	14.500	14.660	14.340	14.440	13.386	1,003,200
2024-07-08	14.340	14.480	14.300	14.480	13.423	3,182,500
2024-07-05	14.260	14.640	14.200	14.320	13.275	3,143,400
2024-07-04	13.740	14.320	13.740	14.240	13.201	5,064,400
2024-07-03	13.620	13.780	13.620	13.720	12.719	1,775,500
2024-07-02	13.620	13.760	13.520	13.620	12.626	1,822,800
2024-07-01	13.800	13.820	13.580	13.580	12.589	1,526,400
2024-06-28	13.620	13.840	13.580	13.800	12.793	3,821,300
2024-06-27	13.880	13.880	13.620	13.640	12.645	2,337,500
2024-06-26	13.860	13.980	13.640	13.880	12.867	3,599,300
2024-06-25	13.400	14.000	13.300	13.900	12.886	6,493,000
2024-06-24	14.580	14.580	12.740	13.000	12.051	33,303,699
2024-06-21	14.500	14.780	14.500	14.780	13.701	5,303,100
2024-06-20	14.000	14.580	13.900	14.400	13.349	8,240,500
2024-06-19	13.960	14.000	13.660	13.940	12.923	3,259,400
2024-06-18	13.820	13.980	13.820	13.920	12.904	811,900
2024-06-14	14.040	14.040	13.760	13.820	12.811	5,781,700
2024-06-13	14.100	14.140	14.000	14.000	12.978	3,052,500
2024-06-11	14.040	14.340	14.000	14.020	12.997	4,112,000
2024-06-10	14.100	14.180	13.920	14.040	13.015	2,041,500
2024-06-07	14.000	14.140	13.900	14.000	12.978	1,419,200
2024-06-06	14.380	14.400	13.880	14.000	12.978	2,945,000
2024-06-05	14.000	14.280	13.780	14.260	13.219	3,138,800
2024-06-04	13.880	14.060	13.700	13.940	12.923	4,017,700
2024-06-03	14.100	14.440	13.900	13.980	12.960	3,700,100
2024-05-31	14.100	14.560	14.000	14.000	12.978	5,761,100
2024-05-30	14.940	14.940	14.160	14.340	13.293	5,058,100
2024-05-29	14.560	14.980	14.560	14.940	13.850	6,043,600
2024-05-28	14.500	14.600	14.320	14.460	13.405	7,516,500
2024-05-27	13.460	14.320	13.400	14.320	13.275	11,106,200
2024-05-24	13.600	13.620	13.400	13.460	12.478	3,276,800
2024-05-23	13.400	13.680	13.220	13.560	12.570	5,518,900
2024-05-22	13.020	13.580	12.980	13.280	12.311	8,210,400
2024-05-21	13.140	13.380	13.020	13.020	12.070	4,163,200
2024-05-20	13.500	13.640	13.160	13.160	12.200	8,168,000
2024-05-17	13.600	13.640	13.140	13.420	12.441	7,317,300
2024-05-16	13.400	13.620	13.280	13.300	12.329	4,191,700
2024-05-15	14.000	14.000	13.120	13.400	12.422	7,411,800
2024-05-14	13.820	14.060	13.760	13.940	12.923	14,045,700
2024-05-13	13.460	13.800	13.440	13.740	12.737	10,048,100
2024-05-10	13.000	13.400	12.920	13.300	12.329	4,523,300
2024-05-09	12.900	13.040	12.640	12.780	11.847	3,898,500
2024-05-08	13.500	13.720	12.320	12.760	11.829	12,346,700

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.8300 PHP
2025-03-21	0.8600 PHP
2024-04-03	0.1800 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.