DigiPlus Interactive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	2.970	2.970	2.750	2.780	2.538	10,187,000
2022-11-08	3.000	3.100	2.850	2.970	2.712	4,919,000
2022-11-07	2.950	3.040	2.900	3.000	2.739	4,243,000
2022-11-04	2.780	2.910	2.780	2.900	2.648	4,803,000
2022-11-03	2.830	2.830	2.750	2.780	2.538	357,000
2022-11-02	2.750	2.850	2.750	2.840	2.593	1,172,000
2022-10-28	2.780	2.880	2.680	2.730	2.492	6,752,000
2022-10-27	2.960	3.130	2.740	2.750	2.511	17,595,000
2022-10-26	2.720	2.970	2.700	2.920	2.666	6,454,000
2022-10-25	2.720	2.760	2.700	2.730	2.492	1,174,000
2022-10-24	2.680	2.790	2.670	2.700	2.465	1,703,000
2022-10-21	2.740	2.760	2.640	2.680	2.447	4,622,000
2022-10-20	2.870	2.870	2.680	2.740	2.502	5,656,000
2022-10-19	2.850	2.880	2.840	2.880	2.629	1,893,000
2022-10-18	2.840	2.930	2.800	2.850	2.602	2,005,000
2022-10-17	2.800	2.870	2.800	2.840	2.593	1,032,000
2022-10-14	2.780	2.870	2.750	2.810	2.566	2,554,000
2022-10-13	2.900	2.950	2.760	2.760	2.520	3,139,000
2022-10-12	2.690	2.950	2.670	2.900	2.648	5,143,000
2022-10-11	2.620	2.790	2.520	2.750	2.511	4,226,000
2022-10-10	2.950	2.960	2.630	2.650	2.419	9,746,000
2022-10-07	3.040	3.060	2.960	2.970	2.712	4,335,000
2022-10-06	2.840	3.070	2.820	3.070	2.803	14,505,000
2022-10-05	2.940	2.950	2.820	2.840	2.593	4,138,000
2022-10-04	2.690	2.950	2.690	2.930	2.675	12,218,000
2022-10-03	2.480	2.650	2.440	2.650	2.419	7,334,000
2022-09-30	2.340	2.410	2.200	2.410	2.200	5,461,000
2022-09-29	2.280	2.370	2.280	2.340	2.136	5,676,000
2022-09-28	2.200	2.330	2.180	2.290	2.091	9,441,000
2022-09-27	2.350	2.350	2.100	2.200	2.009	11,596,000
2022-09-23	2.270	2.550	2.240	2.410	2.200	13,650,000
2022-09-22	2.100	2.280	2.080	2.270	2.072	8,230,000
2022-09-21	1.950	2.160	1.940	2.100	1.917	10,592,000
2022-09-20	1.910	1.950	1.870	1.950	1.780	4,147,000
2022-09-19	1.820	1.930	1.710	1.910	1.744	8,610,000
2022-09-16	1.700	1.810	1.690	1.790	1.634	7,478,000
2022-09-15	1.600	1.680	1.600	1.680	1.534	6,220,000
2022-09-14	1.620	1.620	1.580	1.600	1.461	935,000
2022-09-13	1.570	1.610	1.570	1.610	1.470	4,813,000
2022-09-12	1.560	1.600	1.560	1.580	1.443	638,000
2022-09-09	1.560	1.570	1.550	1.570	1.433	1,574,000
2022-09-08	1.560	1.570	1.550	1.570	1.433	491,000
2022-09-07	1.570	1.570	1.540	1.560	1.424	206,000
2022-09-06	1.520	1.590	1.520	1.560	1.424	2,778,000
2022-09-05	1.510	1.530	1.510	1.520	1.388	68,000
2022-09-02	1.550	1.550	1.520	1.520	1.388	373,000
2022-09-01	1.570	1.580	1.550	1.550	1.415	2,640,000
2022-08-31	1.550	1.550	1.490	1.550	1.415	721,000
2022-08-30	1.540	1.540	1.510	1.540	1.406	202,000
2022-08-26	1.500	1.550	1.500	1.550	1.415	669,000
2022-08-25	1.540	1.540	1.490	1.500	1.370	683,000
2022-08-24	1.470	1.550	1.470	1.530	1.397	436,000
2022-08-23	1.540	1.540	1.470	1.490	1.360	830,000
2022-08-22	1.550	1.550	1.510	1.540	1.406	203,000
2022-08-19	1.550	1.550	1.510	1.550	1.415	687,000
2022-08-18	1.510	1.550	1.500	1.550	1.415	1,239,000
2022-08-17	1.480	1.510	1.480	1.510	1.379	914,000
2022-08-16	1.460	1.480	1.460	1.470	1.342	2,193,000
2022-08-15	1.450	1.490	1.440	1.480	1.351	1,068,000
2022-08-12	1.450	1.460	1.430	1.450	1.324	1,418,000

← NewerPage 17 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.