DigiPlus Interactive Corp. (PSE:PLUS)
Philippines · Delayed Price · Currency is PHP 25.50
+0.35 (1.39%)
At close: Aug 27, 2025
DigiPlus Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 26.80 | 26.80 | 25.15 | 25.15 | 25.15 | -6.51% | 9,601,800 |
| Aug 22, 2025 | 28.15 | 28.45 | 26.75 | 26.90 | 26.90 | -5.11% | 10,115,800 |
| Aug 20, 2025 | 30.50 | 31.30 | 27.60 | 28.35 | 28.35 | -5.50% | 24,544,500 |
| Aug 19, 2025 | 26.80 | 30.05 | 26.10 | 30.00 | 30.00 | 11.73% | 29,293,800 |
| Aug 18, 2025 | 24.85 | 26.85 | 24.60 | 26.85 | 26.85 | 3.27% | 18,076,600 |
| Aug 15, 2025 | 23.30 | 26.85 | 22.50 | 26.00 | 26.00 | 8.11% | 76,722,100 |
| Aug 14, 2025 | 29.90 | 30.00 | 23.35 | 24.05 | 24.05 | -19.83% | 57,639,000 |
| Aug 13, 2025 | 31.00 | 32.00 | 29.90 | 30.00 | 30.00 | -3.23% | 23,060,300 |
| Aug 12, 2025 | 31.95 | 33.85 | 30.50 | 31.00 | 31.00 | -5.05% | 30,272,500 |
| Aug 11, 2025 | 32.30 | 32.95 | 30.30 | 32.65 | 32.65 | 21.38% | 56,663,000 |
| Aug 8, 2025 | 27.00 | 27.80 | 26.20 | 26.90 | 26.90 | 7.82% | 23,244,800 |
| Aug 7, 2025 | 23.20 | 25.15 | 22.00 | 24.95 | 24.95 | 8.48% | 12,346,700 |
| Aug 6, 2025 | 23.50 | 24.15 | 22.00 | 23.00 | 23.00 | -6.12% | 15,877,900 |
| Aug 5, 2025 | 23.90 | 25.35 | 22.50 | 24.50 | 24.50 | 2.51% | 20,013,900 |
| Aug 4, 2025 | 29.40 | 30.00 | 23.50 | 23.90 | 23.90 | -12.45% | 32,574,100 |
| Aug 1, 2025 | 19.96 | 29.00 | 18.20 | 27.30 | 27.30 | 8.33% | 70,413,600 |
| Jul 31, 2025 | 32.00 | 32.50 | 25.20 | 25.20 | 25.20 | -29.90% | 59,322,900 |
| Jul 30, 2025 | 35.80 | 37.00 | 33.00 | 35.95 | 35.95 | 0.84% | 24,004,400 |
| Jul 29, 2025 | 37.30 | 39.80 | 35.10 | 35.65 | 35.65 | 11.06% | 50,989,300 |
| Jul 28, 2025 | 28.00 | 35.00 | 27.90 | 32.10 | 32.10 | 18.89% | 54,989,200 |
| Jul 25, 2025 | 28.55 | 29.00 | 25.50 | 27.00 | 27.00 | -0.92% | 48,517,700 |
| Jul 24, 2025 | 24.85 | 27.70 | 24.40 | 27.25 | 27.25 | 12.37% | 50,109,700 |
| Jul 23, 2025 | 20.40 | 25.00 | 20.10 | 24.25 | 24.25 | 22.60% | 41,506,600 |
| Jul 22, 2025 | 19.40 | 20.85 | 19.28 | 19.78 | 19.78 | -1.10% | 22,636,100 |
| Jul 21, 2025 | 19.12 | 22.45 | 18.54 | 20.00 | 20.00 | -11.50% | 51,456,400 |
| Jul 18, 2025 | 15.90 | 23.40 | 13.68 | 22.60 | 22.60 | 15.66% | 129,939,200 |
| Jul 17, 2025 | 27.00 | 27.20 | 19.54 | 19.54 | 19.54 | -29.96% | 77,491,000 |
| Jul 16, 2025 | 33.85 | 34.20 | 25.00 | 27.90 | 27.90 | -20.40% | 55,468,100 |
| Jul 15, 2025 | 35.30 | 37.00 | 34.75 | 35.05 | 35.05 | -2.64% | 9,008,300 |
| Jul 14, 2025 | 37.00 | 37.00 | 34.50 | 36.00 | 36.00 | -4.76% | 16,780,300 |
| Jul 11, 2025 | 40.25 | 40.55 | 37.50 | 37.80 | 37.80 | -4.30% | 15,261,600 |
| Jul 10, 2025 | 37.65 | 40.65 | 37.10 | 39.50 | 39.50 | 8.22% | 27,052,400 |
| Jul 9, 2025 | 36.05 | 38.05 | 35.35 | 36.50 | 36.50 | 5.64% | 24,262,600 |
| Jul 8, 2025 | 34.35 | 35.70 | 31.75 | 34.55 | 34.55 | 2.22% | 31,961,200 |
| Jul 7, 2025 | 30.20 | 36.05 | 30.00 | 33.80 | 33.80 | 14.58% | 61,910,400 |
| Jul 4, 2025 | 38.95 | 39.35 | 29.30 | 29.50 | 29.50 | -23.87% | 61,866,500 |
| Jul 3, 2025 | 45.20 | 47.85 | 31.50 | 38.75 | 38.75 | -13.89% | 56,159,300 |
| Jul 2, 2025 | 50.00 | 50.20 | 44.55 | 45.00 | 45.00 | -10.00% | 20,606,810 |
| Jul 1, 2025 | 50.50 | 51.95 | 46.90 | 50.00 | 50.00 | -3.85% | 20,664,640 |
| Jun 30, 2025 | 56.95 | 58.30 | 52.00 | 52.00 | 52.00 | -8.61% | 8,964,740 |
| Jun 27, 2025 | 58.25 | 59.75 | 56.90 | 56.90 | 56.90 | -2.07% | 6,074,600 |
| Jun 26, 2025 | 56.00 | 58.35 | 55.35 | 58.10 | 58.10 | 3.57% | 6,036,200 |
| Jun 25, 2025 | 56.00 | 57.20 | 53.65 | 56.10 | 56.10 | 2.28% | 6,202,320 |
| Jun 24, 2025 | 54.80 | 57.20 | 54.05 | 54.85 | 54.85 | 3.49% | 9,715,200 |
| Jun 23, 2025 | 56.50 | 56.80 | 52.30 | 53.00 | 53.00 | -7.59% | 16,268,800 |
| Jun 20, 2025 | 60.30 | 60.75 | 57.05 | 57.35 | 57.35 | -4.89% | 15,973,810 |
| Jun 19, 2025 | 61.00 | 61.90 | 57.80 | 60.30 | 60.30 | -0.50% | 5,228,440 |
| Jun 18, 2025 | 64.00 | 64.05 | 59.70 | 60.60 | 60.60 | -5.31% | 4,826,690 |
| Jun 17, 2025 | 62.50 | 64.45 | 62.45 | 64.00 | 64.00 | 2.65% | 8,307,030 |
| Jun 16, 2025 | 62.75 | 63.40 | 61.00 | 62.35 | 62.35 | -0.72% | 20,308,920 |