KWSE:DIGITUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	236,691
Oct 28, 2025	0.72	0.72	0.69	0.69	0.69	-3.23%	222,504
Oct 27, 2025	0.72	0.72	0.70	0.71	0.71	-	74,923
Oct 26, 2025	0.72	0.72	0.71	0.71	0.71	0.85%	183,990
Oct 23, 2025	0.73	0.74	0.70	0.71	0.71	-3.02%	351,677
Oct 22, 2025	0.72	0.74	0.71	0.73	0.73	1.96%	26,185
Oct 21, 2025	0.74	0.74	0.70	0.72	0.72	-0.69%	174,713
Oct 20, 2025	0.76	0.76	0.70	0.72	0.72	-5.14%	413,454
Oct 19, 2025	0.72	0.78	0.72	0.76	0.76	8.43%	1,069,472
Oct 16, 2025	0.68	0.71	0.68	0.70	0.70	4.01%	992,767
Oct 15, 2025	0.68	0.68	0.66	0.67	0.67	-0.30%	155,171
Oct 14, 2025	0.68	0.69	0.68	0.68	0.68	-1.75%	179,098
Oct 13, 2025	0.67	0.69	0.65	0.69	0.69	2.69%	574,183
Oct 12, 2025	0.65	0.68	0.65	0.67	0.67	-1.47%	261,846
Oct 9, 2025	0.68	0.69	0.68	0.68	0.68	-1.88%	90,296
Oct 8, 2025	0.70	0.70	0.67	0.69	0.69	0.87%	71,361
Oct 7, 2025	0.68	0.72	0.67	0.69	0.69	4.41%	383,010
Oct 6, 2025	0.67	0.69	0.65	0.66	0.66	-4.09%	277,190
Oct 5, 2025	0.70	0.70	0.66	0.69	0.69	-1.44%	307,405
Oct 2, 2025	0.60	0.70	0.60	0.70	0.70	17.80%	1,076,844
Oct 1, 2025	0.60	0.60	0.59	0.59	0.59	-	34,071
Sep 30, 2025	0.59	0.59	0.58	0.59	0.59	0.17%	88,388
Sep 29, 2025	0.58	0.59	0.58	0.59	0.59	1.90%	179,456
Sep 28, 2025	0.57	0.58	0.56	0.58	0.58	4.52%	408,128
Sep 25, 2025	0.55	0.57	0.55	0.55	0.55	-1.43%	125,171
Sep 24, 2025	0.54	0.58	0.54	0.56	0.56	3.89%	652,747
Sep 23, 2025	0.54	0.55	0.54	0.54	0.54	-0.18%	352,590
Sep 22, 2025	0.54	0.54	0.52	0.54	0.54	0.19%	71,396
Sep 21, 2025	0.56	0.56	0.52	0.54	0.54	0.37%	348,734
Sep 18, 2025	0.53	0.57	0.52	0.54	0.54	3.46%	1,581,422
Sep 17, 2025	0.50	0.53	0.48	0.52	0.52	2.36%	951,397
Sep 16, 2025	0.53	0.54	0.49	0.51	0.51	-6.45%	962,914
Sep 15, 2025	0.55	0.60	0.53	0.54	0.54	-6.70%	2,426,311
Sep 14, 2025	0.46	0.58	0.46	0.58	0.58	24.89%	2,344,205
Sep 11, 2025	0.47	0.47	0.46	0.47	0.47	1.30%	84,758
Sep 10, 2025	0.45	0.46	0.45	0.46	0.46	0.22%	433,150
Sep 9, 2025	0.45	0.50	0.45	0.46	0.46	1.77%	1,292,761
Sep 8, 2025	0.40	0.50	0.40	0.45	0.45	15.64%	2,834,492
Sep 7, 2025	0.34	0.39	0.34	0.39	0.39	13.04%	1,686,183
Sep 3, 2025	0.34	0.35	0.34	0.35	0.35	2.07%	381,761
Sep 2, 2025	0.34	0.34	0.33	0.34	0.34	-	37,778
Sep 1, 2025	0.33	0.34	0.33	0.34	0.34	0.90%	249,747
Aug 31, 2025	0.35	0.35	0.33	0.34	0.34	-3.18%	747,166
Aug 28, 2025	0.32	0.35	0.32	0.35	0.35	8.46%	1,114,715
Aug 27, 2025	0.32	0.33	0.32	0.32	0.32	-0.93%	90,085
Aug 26, 2025	0.33	0.33	0.32	0.32	0.32	0.63%	189,118
Aug 25, 2025	0.33	0.34	0.32	0.32	0.32	-	990,140
Aug 24, 2025	0.33	0.34	0.32	0.32	0.32	1.27%	1,472,008
Aug 21, 2025	0.32	0.33	0.31	0.32	0.32	0.96%	38,419
Aug 20, 2025	0.31	0.32	0.31	0.31	0.31	-2.80%	132,859