DigiPlus Interactive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	6.860	7.050	6.840	6.900	6.300	5,991,000
2023-11-03	6.790	6.830	6.700	6.790	6.199	2,407,900
2023-10-31	6.480	6.670	6.480	6.650	6.071	1,372,400
2023-10-27	5.970	6.480	5.970	6.450	5.889	1,662,500
2023-10-26	5.950	6.000	5.500	5.940	5.423	6,881,300
2023-10-25	6.510	6.510	5.900	6.000	5.478	4,482,200
2023-10-24	6.500	6.650	6.480	6.500	5.934	2,924,400
2023-10-23	6.670	6.670	6.400	6.500	5.934	1,635,500
2023-10-20	6.690	6.700	6.600	6.680	6.099	812,200
2023-10-19	6.800	6.850	6.600	6.710	6.126	1,412,900
2023-10-18	6.500	6.850	6.340	6.800	6.208	2,804,200
2023-10-17	7.000	7.070	6.590	6.590	6.017	7,114,200
2023-10-16	7.200	7.290	6.960	7.000	6.391	1,355,000
2023-10-13	7.240	7.320	7.180	7.190	6.564	3,111,400
2023-10-12	7.060	7.260	7.060	7.180	6.555	2,115,800
2023-10-11	7.010	7.040	6.960	7.020	6.409	685,600
2023-10-10	6.950	7.040	6.940	7.000	6.391	1,551,700
2023-10-09	7.000	7.100	6.920	6.920	6.318	710,700
2023-10-06	7.000	7.030	6.960	7.000	6.391	1,127,500
2023-10-05	7.040	7.110	6.980	7.000	6.391	2,661,800
2023-10-04	7.240	7.240	7.000	7.040	6.427	2,005,000
2023-10-03	7.110	7.210	7.110	7.190	6.564	3,789,200
2023-10-02	6.910	7.140	6.900	7.080	6.464	6,682,100
2023-09-29	6.950	6.950	6.780	6.900	6.300	2,168,400
2023-09-28	6.850	6.940	6.600	6.900	6.300	3,626,200
2023-09-27	6.900	6.900	6.600	6.750	6.163	1,828,200
2023-09-26	6.700	6.910	6.700	6.870	6.272	2,513,100
2023-09-25	6.600	6.810	6.600	6.750	6.163	1,967,100
2023-09-22	6.600	6.660	6.550	6.600	6.026	2,828,500
2023-09-21	6.540	6.680	6.540	6.600	6.026	4,351,800
2023-09-20	6.800	6.800	6.500	6.550	5.980	1,692,100
2023-09-19	6.980	6.980	6.460	6.710	6.126	3,871,100
2023-09-18	7.070	7.080	6.900	6.980	6.373	2,070,700
2023-09-15	6.880	7.020	6.880	7.000	6.391	3,121,500
2023-09-14	6.960	7.090	6.870	6.910	6.309	1,086,600
2023-09-13	6.950	7.070	6.750	6.940	6.336	8,942,100
2023-09-12	6.720	6.980	6.720	6.950	6.345	6,972,000
2023-09-11	6.400	6.720	6.400	6.720	6.135	6,250,100
2023-09-08	6.140	6.370	6.140	6.340	5.788	1,979,700
2023-09-07	6.300	6.300	6.140	6.160	5.624	1,529,100
2023-09-06	6.340	6.420	6.290	6.300	5.752	1,931,500
2023-09-05	6.230	6.300	6.120	6.300	5.752	2,275,300
2023-09-04	5.910	6.170	5.910	6.150	5.615	2,239,900
2023-09-01	6.070	6.070	5.890	5.900	5.387	1,394,800
2023-08-31	5.850	6.100	5.690	5.890	5.377	5,485,700
2023-08-30	6.110	6.450	5.900	5.900	5.387	7,333,800
2023-08-29	5.730	6.040	5.730	6.020	5.496	6,787,300
2023-08-25	5.580	5.730	5.580	5.730	5.231	3,973,100
2023-08-24	5.370	5.570	5.370	5.520	5.040	12,753,600
2023-08-23	5.340	5.430	5.310	5.370	4.903	2,360,400
2023-08-22	5.220	5.450	5.190	5.250	4.793	3,456,600
2023-08-18	5.140	5.240	5.100	5.190	4.738	1,588,500
2023-08-17	5.240	5.290	5.130	5.140	4.693	1,649,600
2023-08-16	5.060	5.260	5.060	5.240	4.784	2,157,200
2023-08-15	5.260	5.260	5.050	5.050	4.611	3,007,500
2023-08-14	5.320	5.380	5.050	5.210	4.757	4,267,400
2023-08-11	5.110	5.300	5.110	5.250	4.793	2,570,000
2023-08-10	5.210	5.320	5.050	5.100	4.656	2,759,300
2023-08-09	5.180	5.350	5.180	5.200	4.748	6,180,600
2023-08-08	5.000	5.200	4.970	5.140	4.693	9,402,000

← NewerPage 13 of 21 · 1,221 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.