DigiPlus Interactive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.600	1.600	1.490	1.550	1.415	2,754,000
2022-02-17	1.600	1.650	1.600	1.600	1.461	549,000
2022-02-16	1.580	1.610	1.580	1.600	1.461	694,000
2022-02-15	1.600	1.600	1.580	1.580	1.443	346,000
2022-02-14	1.540	1.600	1.540	1.600	1.461	456,000
2022-02-11	1.550	1.550	1.530	1.540	1.406	468,000
2022-02-10	1.590	1.620	1.580	1.580	1.443	191,000
2022-02-09	1.610	1.610	1.540	1.600	1.461	98,000
2022-02-08	1.580	1.610	1.540	1.600	1.461	274,000
2022-02-07	1.570	1.590	1.550	1.580	1.443	1,245,000
2022-02-04	1.590	1.680	1.590	1.620	1.479	4,174,000
2022-02-03	1.560	1.600	1.530	1.530	1.397	1,512,000
2022-02-02	1.430	1.630	1.430	1.560	1.424	5,335,000
2022-01-31	1.390	1.420	1.390	1.400	1.278	554,000
2022-01-28	1.360	1.390	1.360	1.390	1.269	512,000
2022-01-27	1.370	1.370	1.360	1.370	1.251	109,000
2022-01-26	1.380	1.380	1.370	1.370	1.251	229,000
2022-01-25	1.390	1.390	1.360	1.390	1.269	240,000
2022-01-24	1.350	1.410	1.350	1.380	1.260	782,000
2022-01-21	1.320	1.370	1.320	1.360	1.242	1,456,000
2022-01-20	1.290	1.320	1.290	1.310	1.196	1,086,000
2022-01-19	1.320	1.320	1.280	1.290	1.178	1,577,000
2022-01-18	1.290	1.330	1.250	1.310	1.196	3,599,000
2022-01-17	1.270	1.290	1.240	1.290	1.178	3,627,000
2022-01-14	1.340	1.360	1.280	1.290	1.178	4,624,000
2022-01-13	1.410	1.420	1.340	1.340	1.223	4,176,000
2022-01-11	1.410	1.450	1.410	1.450	1.324	154,000
2022-01-10	1.460	1.460	1.410	1.410	1.287	5,000
2022-01-07	1.460	1.500	1.460	1.460	1.333	108,000
2022-01-06	1.490	1.500	1.480	1.500	1.370	1,031,000
2022-01-05	1.400	1.500	1.400	1.500	1.370	1,026,000
2022-01-03	1.450	1.470	1.440	1.470	1.342	304,000
2021-12-31	1.470	1.500	1.470	1.490	1.360	1,389,000
2021-12-29	1.400	1.420	1.400	1.400	1.278	354,000
2021-12-28	1.410	1.430	1.410	1.410	1.287	258,000
2021-12-27	1.410	1.430	1.410	1.430	1.306	414,000
2021-12-24	1.430	1.430	1.430	1.430	1.306	59,000
2021-12-23	1.450	1.470	1.430	1.470	1.342	19,000
2021-12-22	1.430	1.450	1.430	1.430	1.306	163,000
2021-12-21	1.450	1.450	1.440	1.440	1.315	33,000
2021-12-20	1.460	1.470	1.460	1.470	1.342	84,000
2021-12-17	1.450	1.500	1.450	1.490	1.360	62,000
2021-12-16	1.450	1.490	1.450	1.490	1.360	46,000
2021-12-15	1.500	1.500	1.440	1.440	1.315	67,000
2021-12-14	1.530	1.530	1.530	1.530	1.397	5,000
2021-12-13	1.530	1.530	1.500	1.500	1.370	35,000
2021-12-10	1.500	1.570	1.500	1.570	1.433	652,000
2021-12-09	1.540	1.540	1.500	1.530	1.397	529,000
2021-12-07	1.510	1.530	1.500	1.530	1.397	140,000
2021-12-06	1.500	1.540	1.500	1.540	1.406	8,000
2021-12-03	1.520	1.550	1.450	1.550	1.415	1,197,000
2021-12-02	1.490	1.500	1.450	1.480	1.351	43,000
2021-12-01	1.480	1.480	1.420	1.480	1.351	412,000
2021-11-29	1.490	1.520	1.480	1.500	1.370	113,000
2021-11-26	1.500	1.550	1.500	1.550	1.415	491,000
2021-11-25	1.520	1.520	1.480	1.500	1.370	1,045,000
2021-11-24	1.520	1.580	1.520	1.520	1.388	498,000
2021-11-23	1.590	1.590	1.510	1.540	1.406	169,000
2021-11-22	1.550	1.600	1.500	1.590	1.452	1,616,000
2021-11-19	1.490	1.550	1.480	1.550	1.415	533,000

← NewerPage 20 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.