DigiPlus Interactive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	7.600	7.690	7.570	7.570	6.911	1,192,400
2024-02-02	7.850	7.850	7.440	7.580	6.920	7,594,400
2024-02-01	8.000	8.050	7.860	7.900	7.213	2,668,300
2024-01-31	8.000	8.150	7.950	8.080	7.377	30,579,400
2024-01-30	8.020	8.090	8.000	8.010	7.313	3,037,700
2024-01-29	8.000	8.140	7.980	8.020	7.322	3,607,900
2024-01-26	7.930	7.990	7.850	7.990	7.295	1,969,300
2024-01-25	7.860	7.960	7.850	7.850	7.167	651,600
2024-01-24	7.990	8.050	7.690	7.860	7.176	1,100,300
2024-01-23	7.560	8.000	7.560	7.970	7.276	3,246,500
2024-01-22	7.600	7.720	7.600	7.600	6.939	651,400
2024-01-19	7.530	7.640	7.530	7.570	6.911	384,400
2024-01-18	7.700	7.750	7.510	7.510	6.856	3,378,100
2024-01-17	7.790	7.830	7.600	7.600	6.939	1,520,100
2024-01-16	7.760	7.940	7.730	7.790	7.112	1,539,600
2024-01-15	7.590	7.790	7.570	7.760	7.085	1,603,400
2024-01-12	8.010	8.030	7.500	7.570	6.911	6,878,800
2024-01-11	8.030	8.050	7.910	7.950	7.258	1,705,400
2024-01-10	8.290	8.290	7.980	8.000	7.304	1,992,700
2024-01-09	8.300	8.300	8.100	8.170	7.459	2,346,200
2024-01-08	8.290	8.470	8.150	8.150	7.441	1,556,200
2024-01-05	7.900	8.290	7.900	8.280	7.559	3,157,000
2024-01-04	8.300	8.380	7.710	7.930	7.240	4,316,300
2024-01-03	8.180	8.360	8.170	8.310	7.587	1,614,100
2024-01-02	8.000	8.350	7.900	8.180	7.468	4,085,300
2023-12-29	7.950	8.130	7.910	8.000	7.304	9,828,500
2023-12-28	7.780	7.970	7.770	7.900	7.213	4,764,000
2023-12-27	7.270	7.780	7.270	7.780	7.103	11,420,900
2023-12-22	7.090	7.360	7.090	7.270	6.637	6,103,500
2023-12-21	7.350	7.350	7.090	7.100	6.482	1,426,700
2023-12-20	7.290	7.500	7.280	7.350	6.710	5,951,800
2023-12-19	7.220	7.420	7.220	7.290	6.656	3,964,400
2023-12-18	6.880	7.320	6.850	7.320	6.683	16,041,300
2023-12-15	6.900	6.980	6.860	6.880	6.281	5,052,900
2023-12-14	6.900	7.000	6.900	6.910	6.309	3,384,200
2023-12-13	6.880	6.990	6.880	6.900	6.300	1,526,600
2023-12-12	6.740	6.920	6.650	6.860	6.263	1,947,600
2023-12-11	6.610	6.780	6.600	6.720	6.135	1,406,100
2023-12-07	6.500	6.700	6.490	6.610	6.035	396,400
2023-12-06	6.540	6.540	6.490	6.500	5.934	114,800
2023-12-05	6.510	6.590	6.480	6.480	5.916	622,500
2023-12-04	6.710	6.710	6.510	6.510	5.943	664,200
2023-12-01	6.820	6.890	6.720	6.720	6.135	130,200
2023-11-30	6.970	6.970	6.800	6.800	6.208	240,300
2023-11-29	6.880	7.000	6.800	6.970	6.363	3,673,900
2023-11-28	6.820	6.890	6.580	6.880	6.281	1,569,600
2023-11-24	6.620	6.890	6.580	6.890	6.290	1,663,200
2023-11-23	6.400	6.700	6.350	6.670	6.090	782,500
2023-11-22	6.580	6.600	6.400	6.400	5.843	632,900
2023-11-21	6.500	6.720	6.500	6.580	6.007	435,300
2023-11-20	6.680	6.700	6.510	6.510	5.943	1,285,100
2023-11-17	6.780	6.780	6.690	6.690	6.108	306,200
2023-11-16	6.820	6.820	6.750	6.780	6.190	184,700
2023-11-15	6.800	6.880	6.750	6.820	6.227	439,900
2023-11-14	6.790	6.840	6.700	6.840	6.245	261,900
2023-11-13	6.630	6.800	6.630	6.790	6.199	541,000
2023-11-10	6.980	7.020	6.620	6.780	6.190	1,099,000
2023-11-09	6.980	7.080	6.970	6.980	6.373	3,315,000
2023-11-08	6.980	7.000	6.900	6.980	6.373	945,500
2023-11-07	6.960	7.020	6.850	6.970	6.363	2,536,300

← NewerPage 12 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.