DigiPlus Interactive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.200	20.350	19.800	19.800	18.355	2,229,800
2024-10-28	19.900	20.250	19.860	20.100	18.633	2,084,700
2024-10-25	19.960	20.050	19.940	19.960	18.503	1,036,400
2024-10-24	20.000	20.100	19.780	19.900	18.448	2,347,200
2024-10-23	20.650	20.650	19.940	20.000	18.540	2,166,800
2024-10-22	20.600	20.800	20.400	20.600	19.097	1,526,000
2024-10-21	20.000	20.600	20.000	20.500	19.004	2,613,500
2024-10-18	20.100	20.650	20.000	20.000	18.540	3,738,200
2024-10-17	20.000	20.150	19.660	20.050	18.587	4,206,700
2024-10-16	19.900	20.150	19.720	20.000	18.540	11,042,000
2024-10-15	20.000	20.450	19.940	20.000	18.540	4,209,100
2024-10-14	20.750	21.100	20.150	20.150	18.679	4,118,400
2024-10-11	20.300	20.650	20.000	20.450	18.958	1,767,000
2024-10-10	20.850	21.300	20.250	20.250	18.772	4,224,700
2024-10-09	22.000	22.050	20.700	21.000	19.467	6,703,400
2024-10-08	21.300	22.000	21.100	21.900	20.302	9,941,200
2024-10-07	20.700	21.200	20.550	21.100	19.560	7,259,300
2024-10-04	21.000	21.450	20.700	20.750	19.236	2,768,600
2024-10-03	19.980	21.150	19.900	20.950	19.421	9,511,600
2024-10-02	19.960	20.250	19.700	19.960	18.503	3,234,800
2024-10-01	20.200	20.600	19.640	20.000	18.540	5,125,000
2024-09-30	20.900	21.400	20.200	20.200	18.726	3,561,200
2024-09-27	21.450	21.800	20.550	20.850	19.328	7,330,000
2024-09-26	19.740	21.200	19.740	21.200	19.653	12,371,000
2024-09-25	19.500	19.700	19.300	19.660	18.225	2,144,100
2024-09-24	19.120	19.700	19.000	19.500	18.077	4,439,700
2024-09-23	19.500	19.860	18.880	19.120	17.725	4,354,900
2024-09-20	18.500	19.780	18.500	19.600	18.170	6,819,100
2024-09-19	18.580	19.000	17.960	18.300	16.964	12,661,000
2024-09-18	19.940	20.150	18.540	18.560	17.205	18,743,301
2024-09-17	18.140	20.100	17.540	19.900	18.448	37,673,602
2024-09-16	17.040	18.480	15.300	18.000	16.686	42,402,699
2024-09-13	19.740	19.760	16.000	17.040	15.796	62,986,102
2024-09-12	20.000	20.600	19.740	20.000	18.540	19,140,699
2024-09-11	23.150	23.150	21.000	21.000	19.467	18,257,301
2024-09-10	22.900	23.350	22.550	22.900	21.229	3,956,500
2024-09-09	22.900	23.000	22.500	22.950	21.275	2,206,500
2024-09-06	23.800	23.900	22.700	22.950	21.275	5,800,500
2024-09-05	23.500	24.000	23.250	23.750	22.017	5,184,800
2024-09-04	22.200	23.300	22.000	23.250	21.553	8,399,400
2024-09-03	22.200	22.600	21.800	22.200	20.580	5,949,000
2024-09-02	22.400	22.500	22.150	22.200	20.580	2,936,500
2024-08-30	23.450	23.500	22.000	22.500	20.858	42,916,301
2024-08-29	24.000	24.050	22.800	23.450	21.739	12,059,300
2024-08-28	23.700	24.600	23.000	24.000	22.248	17,567,699
2024-08-27	21.300	24.150	21.250	23.600	21.878	21,083,699
2024-08-22	20.250	21.100	20.250	20.950	19.421	11,377,400
2024-08-21	19.120	20.300	19.120	20.100	18.633	6,818,600
2024-08-20	18.900	19.180	18.500	19.100	17.706	10,586,300
2024-08-19	20.300	20.550	18.960	19.300	17.891	10,505,800
2024-08-16	20.000	20.500	19.900	20.250	18.772	7,799,300
2024-08-15	18.940	19.900	18.880	19.900	18.448	8,590,200
2024-08-14	19.060	19.860	18.860	19.020	17.632	17,450,699
2024-08-13	18.180	18.980	18.160	18.900	17.521	12,443,100
2024-08-12	17.440	18.060	17.260	18.000	16.686	9,521,500
2024-08-09	17.800	17.980	17.180	17.180	15.926	10,082,700
2024-08-08	17.560	17.840	17.300	17.780	16.482	8,465,300
2024-08-07	16.720	17.500	16.660	17.500	16.223	6,208,300
2024-08-06	16.400	16.840	16.400	16.700	15.481	2,752,000
2024-08-05	16.800	16.800	16.220	16.400	15.203	6,439,200

← NewerPage 9 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.