DigiPlus Interactive Corp. (PSE:PLUS)
Philippines · Delayed Price · Currency is PHP 22.10
0.00 (0.00%)
At close: Dec 5, 2025
DigiPlus Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.60 | 23.15 | 21.95 | 22.10 | 22.10 | -1.78% | 4,431,700 |
| Dec 3, 2025 | 23.60 | 24.00 | 22.00 | 22.50 | 22.50 | -5.46% | 6,244,400 |
| Dec 2, 2025 | 24.40 | 24.80 | 23.50 | 23.80 | 23.80 | -2.06% | 1,763,700 |
| Dec 1, 2025 | 24.75 | 25.00 | 24.25 | 24.30 | 24.30 | -0.82% | 1,465,500 |
| Nov 28, 2025 | 24.60 | 25.35 | 24.50 | 24.50 | 24.50 | -0.61% | 3,446,000 |
| Nov 27, 2025 | 25.85 | 26.00 | 24.50 | 24.65 | 24.65 | -4.64% | 4,846,000 |
| Nov 26, 2025 | 26.80 | 26.80 | 25.50 | 25.85 | 25.85 | -4.79% | 3,144,800 |
| Nov 25, 2025 | 27.50 | 28.30 | 27.05 | 27.15 | 27.15 | -1.27% | 6,067,900 |
| Nov 24, 2025 | 26.80 | 27.50 | 26.25 | 27.50 | 27.50 | 1.66% | 7,475,000 |
| Nov 21, 2025 | 26.70 | 27.35 | 26.30 | 27.05 | 27.05 | 1.31% | 2,658,700 |
| Nov 20, 2025 | 26.90 | 27.05 | 26.55 | 26.70 | 26.70 | -1.11% | 3,619,100 |
| Nov 19, 2025 | 25.40 | 27.20 | 25.35 | 27.00 | 27.00 | 8.00% | 6,370,800 |
| Nov 18, 2025 | 26.30 | 27.40 | 25.00 | 25.00 | 25.00 | -4.94% | 4,859,400 |
| Nov 17, 2025 | 24.10 | 26.60 | 23.90 | 26.30 | 26.30 | 8.01% | 4,867,100 |
| Nov 14, 2025 | 26.55 | 26.90 | 23.30 | 24.35 | 24.35 | -8.29% | 9,511,500 |
| Nov 13, 2025 | 26.10 | 26.55 | 25.30 | 26.55 | 26.55 | 1.72% | 2,651,300 |
| Nov 12, 2025 | 27.50 | 27.80 | 26.05 | 26.10 | 26.10 | -4.92% | 3,148,100 |
| Nov 11, 2025 | 25.50 | 27.45 | 24.90 | 27.45 | 27.45 | 7.65% | 13,148,300 |
| Nov 10, 2025 | 24.80 | 25.60 | 24.45 | 25.50 | 25.50 | 0.79% | 9,173,200 |
| Nov 7, 2025 | 24.40 | 25.30 | 23.75 | 25.30 | 25.30 | 4.55% | 20,834,600 |
| Nov 6, 2025 | 24.50 | 25.65 | 22.35 | 24.20 | 24.20 | -1.63% | 18,453,500 |
| Nov 5, 2025 | 25.30 | 25.55 | 23.65 | 24.60 | 24.60 | -2.38% | 14,115,100 |
| Nov 4, 2025 | 23.00 | 25.30 | 23.00 | 25.20 | 25.20 | 10.53% | 13,833,600 |
| Nov 3, 2025 | 21.20 | 22.80 | 20.55 | 22.80 | 22.80 | 8.83% | 6,785,100 |
| Oct 30, 2025 | 20.60 | 21.20 | 19.96 | 20.95 | 20.95 | 1.70% | 3,027,300 |
| Oct 29, 2025 | 19.80 | 21.35 | 19.80 | 20.60 | 20.60 | 3.00% | 2,949,900 |
| Oct 28, 2025 | 20.20 | 20.45 | 19.60 | 20.00 | 20.00 | -0.99% | 2,345,000 |
| Oct 27, 2025 | 20.05 | 20.85 | 19.32 | 20.20 | 20.20 | 0.75% | 2,499,800 |
| Oct 24, 2025 | 20.50 | 21.35 | 19.84 | 20.05 | 20.05 | -2.67% | 2,782,000 |
| Oct 23, 2025 | 20.90 | 20.90 | 19.28 | 20.60 | 20.60 | -2.37% | 6,334,400 |
| Oct 22, 2025 | 22.00 | 22.00 | 21.10 | 21.10 | 21.10 | -4.09% | 2,744,100 |
| Oct 21, 2025 | 22.80 | 22.80 | 21.65 | 22.00 | 22.00 | -3.72% | 4,477,900 |
| Oct 20, 2025 | 23.40 | 23.45 | 22.80 | 22.85 | 22.85 | -0.65% | 1,324,300 |
| Oct 17, 2025 | 23.55 | 23.55 | 22.60 | 23.00 | 23.00 | -2.34% | 2,556,600 |
| Oct 16, 2025 | 23.35 | 23.80 | 22.95 | 23.55 | 23.55 | 0.86% | 2,978,800 |
| Oct 15, 2025 | 23.60 | 23.60 | 22.45 | 23.35 | 23.35 | -0.43% | 5,327,200 |
| Oct 14, 2025 | 23.60 | 24.35 | 23.35 | 23.45 | 23.45 | -0.64% | 3,045,400 |
| Oct 13, 2025 | 23.50 | 24.05 | 22.80 | 23.60 | 23.60 | -2.88% | 11,567,100 |
| Oct 10, 2025 | 24.40 | 25.40 | 24.20 | 24.30 | 24.30 | -0.41% | 7,776,400 |
| Oct 9, 2025 | 25.20 | 25.70 | 23.65 | 24.40 | 24.40 | -4.13% | 9,631,600 |
| Oct 8, 2025 | 25.60 | 26.00 | 25.40 | 25.45 | 25.45 | -0.39% | 3,990,800 |
| Oct 7, 2025 | 25.55 | 26.25 | 25.25 | 25.55 | 25.55 | - | 4,985,200 |
| Oct 6, 2025 | 25.60 | 26.10 | 25.15 | 25.55 | 25.55 | -0.39% | 6,932,200 |
| Oct 3, 2025 | 25.70 | 26.00 | 25.20 | 25.65 | 25.65 | -0.19% | 2,235,200 |
| Oct 2, 2025 | 25.65 | 25.95 | 25.05 | 25.70 | 25.70 | 0.19% | 2,007,600 |
| Oct 1, 2025 | 25.25 | 26.35 | 24.80 | 25.65 | 25.65 | 1.58% | 6,173,200 |
| Sep 30, 2025 | 24.70 | 25.25 | 23.05 | 25.25 | 25.25 | 2.23% | 9,496,900 |
| Sep 29, 2025 | 25.50 | 25.70 | 24.55 | 24.70 | 24.70 | -2.56% | 4,493,600 |
| Sep 26, 2025 | 25.00 | 25.50 | 24.65 | 25.35 | 25.35 | 2.22% | 5,291,400 |
| Sep 25, 2025 | 24.40 | 25.20 | 24.10 | 24.80 | 24.80 | 2.90% | 6,526,800 |