DigiPlus Interactive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	1.450	1.460	1.430	1.450	1.324	1,418,000
2022-08-11	1.430	1.460	1.420	1.450	1.324	4,594,000
2022-08-10	1.420	1.420	1.390	1.420	1.296	934,000
2022-08-09	1.380	1.400	1.380	1.390	1.269	122,000
2022-08-08	1.380	1.400	1.380	1.380	1.260	2,912,000
2022-08-05	1.400	1.400	1.380	1.380	1.260	396,000
2022-08-04	1.410	1.410	1.390	1.390	1.269	383,000
2022-08-03	1.420	1.420	1.400	1.410	1.287	2,264,000
2022-08-02	1.450	1.450	1.440	1.440	1.315	549,000
2022-08-01	1.410	1.420	1.380	1.420	1.296	2,087,000
2022-07-29	1.410	1.420	1.410	1.420	1.296	79,000
2022-07-28	1.400	1.420	1.400	1.420	1.296	622,000
2022-07-27	1.430	1.430	1.390	1.390	1.269	1,324,000
2022-07-26	1.450	1.450	1.410	1.410	1.287	1,166,000
2022-07-25	1.450	1.450	1.430	1.450	1.324	453,000
2022-07-22	1.430	1.460	1.430	1.450	1.324	584,000
2022-07-21	1.450	1.450	1.430	1.430	1.306	543,000
2022-07-20	1.460	1.460	1.400	1.420	1.296	1,609,000
2022-07-19	1.420	1.450	1.400	1.450	1.324	4,443,000
2022-07-18	1.380	1.420	1.380	1.420	1.296	1,724,000
2022-07-15	1.400	1.400	1.380	1.380	1.260	2,656,000
2022-07-14	1.410	1.420	1.400	1.410	1.287	255,000
2022-07-13	1.420	1.420	1.390	1.400	1.278	3,767,000
2022-07-12	1.400	1.410	1.380	1.400	1.278	1,100,000
2022-07-11	1.360	1.390	1.360	1.380	1.260	107,000
2022-07-08	1.380	1.400	1.370	1.400	1.278	991,000
2022-07-07	1.370	1.400	1.360	1.380	1.260	1,013,000
2022-07-06	1.400	1.400	1.360	1.360	1.242	663,000
2022-07-05	1.400	1.400	1.370	1.400	1.278	325,000
2022-07-04	1.430	1.430	1.380	1.400	1.278	1,780,000
2022-07-01	1.400	1.440	1.390	1.400	1.278	4,718,000
2022-06-30	1.400	1.400	1.390	1.390	1.269	1,080,000
2022-06-29	1.360	1.400	1.360	1.400	1.278	1,189,000
2022-06-28	1.350	1.370	1.350	1.370	1.251	233,000
2022-06-27	1.390	1.400	1.340	1.340	1.223	719,000
2022-06-24	1.350	1.370	1.340	1.370	1.251	891,000
2022-06-23	1.340	1.370	1.340	1.340	1.223	175,000
2022-06-22	1.400	1.400	1.340	1.340	1.223	2,267,000
2022-06-21	1.400	1.400	1.350	1.380	1.260	1,292,000
2022-06-20	1.390	1.420	1.380	1.390	1.269	951,000
2022-06-17	1.390	1.400	1.350	1.390	1.269	6,755,000
2022-06-16	1.370	1.370	1.360	1.370	1.251	257,000
2022-06-15	1.390	1.390	1.350	1.360	1.242	1,829,000
2022-06-14	1.320	1.390	1.320	1.390	1.269	9,538,000
2022-06-13	1.330	1.360	1.330	1.330	1.214	1,553,000
2022-06-10	1.350	1.370	1.330	1.360	1.242	1,988,000
2022-06-09	1.330	1.380	1.330	1.370	1.251	4,249,000
2022-06-08	1.300	1.330	1.290	1.330	1.214	3,820,000
2022-06-07	1.350	1.350	1.290	1.290	1.178	3,206,000
2022-06-06	1.290	1.370	1.290	1.340	1.223	3,950,000
2022-06-03	1.320	1.340	1.290	1.340	1.223	2,797,000
2022-06-02	1.300	1.320	1.280	1.320	1.205	3,097,000
2022-06-01	1.310	1.340	1.310	1.340	1.223	2,654,000
2022-05-31	1.290	1.300	1.280	1.280	1.169	4,915,000
2022-05-30	1.320	1.320	1.280	1.320	1.205	8,543,000
2022-05-27	1.320	1.350	1.300	1.300	1.187	2,725,000
2022-05-26	1.290	1.330	1.290	1.320	1.205	2,175,000
2022-05-25	1.330	1.330	1.280	1.320	1.205	2,855,000
2022-05-24	1.350	1.370	1.340	1.370	1.251	3,569,000
2022-05-23	1.380	1.400	1.350	1.350	1.233	1,515,000

← NewerPage 18 of 21 · 1,225 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.