DigiPlus Interactive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	37.950	39.500	37.950	39.000	36.982	3,679,900
2025-04-28	37.700	38.300	37.050	38.000	36.034	2,561,500
2025-04-25	38.650	39.050	36.600	36.900	34.991	6,225,900
2025-04-24	38.050	39.100	37.850	38.900	36.887	5,939,900
2025-04-23	35.900	38.250	35.900	38.050	36.081	7,491,900
2025-04-22	34.950	36.150	34.300	36.000	34.137	24,280,500
2025-04-21	35.800	35.800	34.600	35.100	33.284	1,958,400
2025-04-16	35.600	36.150	35.600	35.900	34.042	673,300
2025-04-15	35.700	36.200	35.700	36.000	34.137	806,900
2025-04-14	35.600	36.100	35.450	35.450	33.616	1,957,100
2025-04-11	36.350	36.350	35.650	35.750	33.900	3,255,500
2025-04-10	36.000	37.450	35.750	37.450	35.512	5,803,600
2025-04-08	33.100	35.200	33.100	34.900	33.094	4,363,600
2025-04-07	34.500	34.800	31.700	32.850	31.150	7,485,900
2025-04-04	35.500	35.700	34.900	35.650	33.805	2,618,100
2025-04-03	36.650	37.100	35.500	35.650	33.805	4,915,400
2025-04-02	36.200	37.500	36.200	37.250	35.323	3,284,900
2025-03-31	35.000	36.200	34.500	36.100	34.232	4,197,600
2025-03-28	35.100	35.200	34.500	35.050	33.236	2,082,700
2025-03-27	35.200	35.550	34.700	35.350	33.521	2,478,200
2025-03-26	34.900	36.150	34.650	35.500	33.663	2,251,300
2025-03-25	36.500	36.550	34.350	35.050	33.236	6,049,800
2025-03-24	36.600	37.450	36.300	36.550	34.659	2,952,200
2025-03-21	37.900	38.400	36.600	36.600	34.706	73,413,297
2025-03-20	38.950	39.350	38.300	38.400	35.598	6,267,300
2025-03-19	39.500	40.150	38.250	38.500	35.690	9,640,200
2025-03-18	37.000	39.700	36.950	38.900	36.061	23,773,100
2025-03-17	36.750	37.250	36.300	36.900	34.207	4,362,100
2025-03-14	36.550	37.000	35.600	37.000	34.300	4,940,500
2025-03-13	36.750	36.900	36.250	36.650	33.975	987,200
2025-03-12	36.300	37.000	36.000	36.900	34.207	2,623,800
2025-03-11	37.400	37.400	35.500	36.400	33.743	8,331,000
2025-03-10	37.800	38.300	37.350	37.500	34.763	5,701,800
2025-03-07	35.900	38.000	35.650	37.050	34.346	8,022,200
2025-03-06	35.250	35.900	35.050	35.600	33.002	3,231,100
2025-03-05	34.600	35.800	34.600	35.350	32.770	5,620,900
2025-03-04	33.600	35.100	32.650	34.600	32.075	6,751,900
2025-03-03	33.000	34.300	31.350	33.600	31.148	11,355,300
2025-02-28	36.000	38.000	32.900	34.750	32.214	30,557,100
2025-02-27	36.700	36.700	36.150	36.400	33.743	3,910,500
2025-02-26	36.850	36.950	36.550	36.700	34.022	3,558,400
2025-02-25	37.950	37.950	35.550	36.550	33.883	6,930,800
2025-02-24	38.000	38.000	37.200	37.800	35.041	3,897,300
2025-02-21	37.100	38.050	37.100	38.000	35.227	4,908,700
2025-02-20	35.050	37.200	35.050	36.950	34.253	4,840,300
2025-02-19	35.200	35.650	34.800	35.300	32.724	1,686,600
2025-02-18	35.750	35.800	35.050	35.250	32.677	3,182,300
2025-02-17	35.850	35.850	35.250	35.400	32.816	2,285,200
2025-02-14	35.750	35.950	35.150	35.500	32.909	2,932,600
2025-02-13	32.700	36.150	32.550	35.700	33.095	13,132,100
2025-02-12	33.200	33.800	32.700	32.700	30.314	1,952,600
2025-02-11	32.100	33.600	32.100	33.200	30.777	4,860,900
2025-02-10	32.750	32.900	31.800	32.000	29.665	3,677,700
2025-02-07	31.750	33.150	31.750	33.000	30.592	7,536,200
2025-02-06	31.500	32.000	31.100	32.000	29.665	5,603,600
2025-02-05	30.000	31.550	29.800	31.300	29.016	11,363,000
2025-02-04	29.800	30.450	29.550	29.900	27.718	4,489,600
2025-02-03	26.950	30.200	26.950	29.650	27.486	14,069,000
2025-01-31	26.600	27.300	26.600	26.900	24.937	2,044,300
2025-01-30	26.700	27.100	26.500	26.550	24.612	4,828,500

← NewerPage 7 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.