DigiPlus Interactive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.000	35.000	27.900	32.100	30.439	54,989,199
2025-07-25	28.550	29.000	25.500	27.000	25.603	48,517,699
2025-07-24	24.850	27.700	24.400	27.250	25.840	50,109,699
2025-07-23	20.400	25.000	20.100	24.250	22.995	41,506,602
2025-07-22	19.400	20.850	19.280	19.780	18.757	22,636,100
2025-07-21	19.120	22.450	18.540	20.000	18.965	51,456,398
2025-07-18	15.900	23.400	13.680	22.600	21.431	129,939,203
2025-07-17	27.000	27.200	19.540	19.540	18.529	77,491,000
2025-07-16	33.850	34.200	25.000	27.900	26.456	55,468,102
2025-07-15	35.300	37.000	34.750	35.050	33.236	9,008,300
2025-07-14	37.000	37.000	34.500	36.000	34.137	16,780,301
2025-07-11	40.250	40.550	37.500	37.800	35.844	15,261,600
2025-07-10	37.650	40.650	37.100	39.500	37.456	27,052,400
2025-07-09	36.050	38.050	35.350	36.500	34.611	24,262,600
2025-07-08	34.350	35.700	31.750	34.550	32.762	31,961,199
2025-07-07	30.200	36.050	30.000	33.800	32.051	61,910,398
2025-07-04	38.950	39.350	29.300	29.500	27.974	61,866,500
2025-07-03	45.200	47.850	31.500	38.750	36.745	56,159,301
2025-07-02	50.000	50.200	44.550	45.000	42.671	20,606,811
2025-07-01	50.500	51.950	46.900	50.000	47.413	20,664,641
2025-06-30	56.950	58.300	52.000	52.000	49.309	8,964,740
2025-06-27	58.250	59.750	56.900	56.900	53.956	6,074,600
2025-06-26	56.000	58.350	55.350	58.100	55.094	6,036,200
2025-06-25	56.000	57.200	53.650	56.100	53.197	6,202,320
2025-06-24	54.800	57.200	54.050	54.850	52.012	9,715,200
2025-06-23	56.500	56.800	52.300	53.000	50.258	16,268,800
2025-06-20	60.300	60.750	57.050	57.350	54.382	15,973,810
2025-06-19	61.000	61.900	57.800	60.300	57.180	5,228,440
2025-06-18	64.000	64.050	59.700	60.600	57.464	4,826,690
2025-06-17	62.500	64.450	62.450	64.000	60.688	8,307,030
2025-06-16	62.750	63.400	61.000	62.350	59.124	20,308,920
2025-06-13	64.500	64.800	62.250	62.800	59.550	5,381,830
2025-06-11	60.000	65.300	59.600	65.000	61.637	10,900,490
2025-06-10	65.100	65.100	60.050	61.100	57.938	11,819,440
2025-06-09	63.000	64.950	62.650	64.900	61.542	7,607,950
2025-06-05	59.200	62.500	59.200	62.000	58.792	4,544,150
2025-06-04	57.000	59.500	55.350	59.200	56.137	4,816,470
2025-06-03	56.200	58.000	56.200	56.500	53.576	4,122,920
2025-06-02	53.000	55.500	53.000	55.500	52.628	3,890,830
2025-05-30	50.750	53.700	50.750	52.850	50.115	7,298,320
2025-05-29	50.100	50.900	49.400	50.800	48.171	2,426,820
2025-05-28	49.950	50.350	49.900	50.000	47.413	2,357,390
2025-05-27	48.700	50.450	48.700	50.200	47.602	5,221,000
2025-05-26	48.700	49.000	48.550	48.650	46.133	1,869,200
2025-05-23	49.400	49.400	48.400	48.600	46.085	2,605,600
2025-05-22	49.600	49.650	47.750	48.300	45.801	3,736,200
2025-05-21	48.900	49.550	48.900	49.150	46.607	3,908,200
2025-05-20	48.350	49.350	48.350	48.850	46.322	4,169,500
2025-05-19	47.400	48.200	47.400	48.000	45.516	3,134,300
2025-05-16	47.850	48.250	47.000	47.350	44.900	2,726,400
2025-05-15	47.450	48.350	47.200	47.700	45.232	4,962,300
2025-05-14	45.700	47.850	45.700	47.450	44.995	6,369,600
2025-05-13	44.800	45.500	44.600	45.500	43.146	4,928,700
2025-05-09	43.000	44.450	43.000	43.950	41.676	10,097,200
2025-05-08	41.950	43.000	41.300	42.000	39.827	7,288,800
2025-05-07	41.700	43.050	39.500	41.950	39.779	7,993,500
2025-05-06	41.000	42.500	40.600	41.700	39.542	4,350,300
2025-05-05	41.100	41.850	41.100	41.500	39.353	4,455,100
2025-05-02	40.000	41.950	39.750	41.650	39.495	6,976,700
2025-04-30	39.050	40.250	39.050	40.000	37.930	4,859,900

← NewerPage 6 of 21 · 1,223 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.