DigiPlus Interactive Corp (PLUS)

PLUS
🏛️ Philippines →
25.35
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 7.95 8.13 7.91 8.00 9.8M
2023-12-28 7.78 7.97 7.77 7.90 4.8M
2023-12-27 7.27 7.78 7.27 7.78 11.4M
2023-12-22 7.09 7.36 7.09 7.27 6.1M
2023-12-21 7.35 7.35 7.09 7.10 1.4M
2023-12-20 7.29 7.50 7.28 7.35 6.0M
2023-12-19 7.22 7.42 7.22 7.29 4.0M
2023-12-18 6.88 7.32 6.85 7.32 16.0M
2023-12-15 6.90 6.98 6.86 6.88 5.1M
2023-12-14 6.90 7.00 6.90 6.91 3.4M
2023-12-13 6.88 6.99 6.88 6.90 1.5M
2023-12-12 6.74 6.92 6.65 6.86 1.9M
2023-12-11 6.61 6.78 6.60 6.72 1.4M
2023-12-07 6.50 6.70 6.49 6.61 0.4M
2023-12-06 6.54 6.54 6.49 6.50 0.1M
2023-12-05 6.51 6.59 6.48 6.48 0.6M
2023-12-04 6.71 6.71 6.51 6.51 0.7M
2023-12-01 6.82 6.89 6.72 6.72 0.1M
2023-11-30 6.97 6.97 6.80 6.80 0.2M
2023-11-29 6.88 7.00 6.80 6.97 3.7M
2023-11-28 6.82 6.89 6.58 6.88 1.6M
2023-11-24 6.62 6.89 6.58 6.89 1.7M
2023-11-23 6.40 6.70 6.35 6.67 0.8M
2023-11-22 6.58 6.60 6.40 6.40 0.6M
2023-11-21 6.50 6.72 6.50 6.58 0.4M
2023-11-20 6.68 6.70 6.51 6.51 1.3M
2023-11-17 6.78 6.78 6.69 6.69 0.3M
2023-11-16 6.82 6.82 6.75 6.78 0.2M
2023-11-15 6.80 6.88 6.75 6.82 0.4M
2023-11-14 6.79 6.84 6.70 6.84 0.3M
2023-11-13 6.63 6.80 6.63 6.79 0.5M
2023-11-10 6.98 7.02 6.62 6.78 1.1M
2023-11-09 6.98 7.08 6.97 6.98 3.3M
2023-11-08 6.98 7.00 6.90 6.98 0.9M
2023-11-07 6.96 7.02 6.85 6.97 2.5M
2023-11-06 6.86 7.05 6.84 6.90 6.0M
2023-11-03 6.79 6.83 6.70 6.79 2.4M
2023-10-31 6.48 6.67 6.48 6.65 1.4M
2023-10-27 5.97 6.48 5.97 6.45 1.7M
2023-10-26 5.95 6.00 5.50 5.94 6.9M
2023-10-25 6.51 6.51 5.90 6.00 4.5M
2023-10-24 6.50 6.65 6.48 6.50 2.9M
2023-10-23 6.67 6.67 6.40 6.50 1.6M
2023-10-20 6.69 6.70 6.60 6.68 0.8M
2023-10-19 6.80 6.85 6.60 6.71 1.4M
2023-10-18 6.50 6.85 6.34 6.80 2.8M
2023-10-17 7.00 7.07 6.59 6.59 7.1M
2023-10-16 7.20 7.29 6.96 7.00 1.4M
2023-10-13 7.24 7.32 7.18 7.19 3.1M
2023-10-12 7.06 7.26 7.06 7.18 2.1M
2023-10-11 7.01 7.04 6.96 7.02 0.7M
2023-10-10 6.95 7.04 6.94 7.00 1.6M
2023-10-09 7.00 7.10 6.92 6.92 0.7M
2023-10-06 7.00 7.03 6.96 7.00 1.1M
2023-10-05 7.04 7.11 6.98 7.00 2.7M
2023-10-04 7.24 7.24 7.00 7.04 2.0M
2023-10-03 7.11 7.21 7.11 7.19 3.8M
2023-10-02 6.91 7.14 6.90 7.08 6.7M
2023-09-29 6.95 6.95 6.78 6.90 2.2M
2023-09-28 6.85 6.94 6.60 6.90 3.6M
2023-09-27 6.90 6.90 6.60 6.75 1.8M
2023-09-26 6.70 6.91 6.70 6.87 2.5M
2023-09-25 6.60 6.81 6.60 6.75 2.0M
2023-09-22 6.60 6.66 6.55 6.60 2.8M
2023-09-21 6.54 6.68 6.54 6.60 4.4M
2023-09-20 6.80 6.80 6.50 6.55 1.7M
2023-09-19 6.98 6.98 6.46 6.71 3.9M
2023-09-18 7.07 7.08 6.90 6.98 2.1M
2023-09-15 6.88 7.02 6.88 7.00 3.1M
2023-09-14 6.96 7.09 6.87 6.91 1.1M
2023-09-13 6.95 7.07 6.75 6.94 8.9M
2023-09-12 6.72 6.98 6.72 6.95 7.0M
2023-09-11 6.40 6.72 6.40 6.72 6.3M
2023-09-08 6.14 6.37 6.14 6.34 2.0M
2023-09-07 6.30 6.30 6.14 6.16 1.5M
2023-09-06 6.34 6.42 6.29 6.30 1.9M
2023-09-05 6.23 6.30 6.12 6.30 2.3M
2023-09-04 5.91 6.17 5.91 6.15 2.2M
2023-09-01 6.07 6.07 5.89 5.90 1.4M
2023-08-31 5.85 6.10 5.69 5.89 5.5M
2023-08-30 6.11 6.45 5.90 5.90 7.3M
2023-08-29 5.73 6.04 5.73 6.02 6.8M
2023-08-25 5.58 5.73 5.58 5.73 4.0M
2023-08-24 5.37 5.57 5.37 5.52 12.8M
2023-08-23 5.34 5.43 5.31 5.37 2.4M
2023-08-22 5.22 5.45 5.19 5.25 3.5M
2023-08-18 5.14 5.24 5.10 5.19 1.6M
2023-08-17 5.24 5.29 5.13 5.14 1.6M
2023-08-16 5.06 5.26 5.06 5.24 2.2M
2023-08-15 5.26 5.26 5.05 5.05 3.0M
2023-08-14 5.32 5.38 5.05 5.21 4.3M
2023-08-11 5.11 5.30 5.11 5.25 2.6M
2023-08-10 5.21 5.32 5.05 5.10 2.8M
2023-08-09 5.18 5.35 5.18 5.20 6.2M
2023-08-08 5.00 5.20 4.97 5.14 9.4M
2023-08-07 4.71 5.01 4.71 4.97 6.3M
2023-08-04 4.48 4.72 4.48 4.69 5.8M
2023-08-03 4.55 4.69 4.50 4.50 3.1M
2023-08-02 4.75 4.80 4.58 4.58 4.2M
2023-08-01 4.85 4.90 4.70 4.75 3.3M
2023-07-31 4.79 4.85 4.70 4.85 3.6M
2023-07-28 4.84 4.88 4.70 4.75 2.9M
2023-07-27 4.68 4.87 4.68 4.80 6.1M
2023-07-26 4.50 4.70 4.48 4.65 3.9M
2023-07-25 4.55 4.60 4.43 4.48 3.2M
2023-07-24 4.36 4.55 4.31 4.54 9.1M
2023-07-21 4.19 4.36 4.18 4.33 5.1M
2023-07-20 4.03 4.21 4.03 4.19 2.3M
2023-07-19 4.03 4.04 3.96 4.00 6.3M
2023-07-18 4.19 4.23 4.03 4.06 4.9M
2023-07-17 4.20 4.27 4.11 4.20 4.9M
2023-07-14 4.19 4.30 4.19 4.20 4.0M
2023-07-13 4.25 4.28 4.18 4.18 3.5M
2023-07-12 4.21 4.30 4.18 4.25 7.6M
2023-07-11 4.15 4.26 4.15 4.18 8.4M
2023-07-10 3.89 4.11 3.89 4.10 9.3M
2023-07-07 3.94 4.11 3.83 3.83 7.5M
2023-07-06 3.69 3.98 3.62 3.91 10.2M
2023-07-05 3.44 3.68 3.44 3.68 50.7M
2023-07-04 3.53 3.56 3.39 3.43 1.1M
2023-07-03 3.32 3.60 3.32 3.53 5.7M
2023-06-30 3.35 3.38 3.29 3.32 0.5M
2023-06-29 3.46 3.46 3.35 3.35 0.6M
2023-06-27 3.40 3.50 3.37 3.47 1.0M
2023-06-26 3.36 3.41 3.30 3.40 0.5M
2023-06-23 3.25 3.36 3.25 3.36 0.5M
2023-06-22 3.28 3.34 3.24 3.25 0.7M
2023-06-21 3.37 3.40 3.23 3.26 1.8M
2023-06-20 3.44 3.55 3.25 3.37 0.7M
2023-06-19 3.53 3.53 3.43 3.47 0.5M
2023-06-16 3.47 3.60 3.42 3.52 1.2M
2023-06-15 3.38 3.49 3.35 3.47 1.0M
2023-06-14 3.58 3.59 3.35 3.35 4.1M
2023-06-13 3.65 3.66 3.53 3.57 0.8M
2023-06-09 3.67 3.75 3.50 3.59 3.3M
2023-06-08 3.62 3.70 3.58 3.68 2.9M
2023-06-07 3.43 3.63 3.39 3.61 6.9M
2023-06-06 3.41 3.45 3.35 3.43 1.9M
2023-06-05 3.32 3.46 3.32 3.45 1.5M
2023-06-02 3.46 3.54 3.20 3.30 6.3M
2023-06-01 3.68 3.69 3.49 3.49 2.8M
2023-05-31 3.62 3.80 3.58 3.68 4.9M
2023-05-30 3.59 3.66 3.46 3.59 7.7M
2023-05-29 3.50 3.57 3.41 3.57 3.0M
2023-05-26 3.49 3.55 3.33 3.50 4.1M
2023-05-25 3.57 3.69 3.40 3.46 4.8M
2023-05-24 3.36 3.64 3.30 3.59 9.2M
2023-05-23 3.45 3.55 3.29 3.29 5.7M
2023-05-22 3.33 3.49 3.20 3.47 7.6M
2023-05-19 2.90 3.34 2.87 3.34 20.3M
2023-05-18 2.65 2.89 2.65 2.89 5.5M
2023-05-17 2.59 2.66 2.59 2.66 1.1M
2023-05-16 2.51 2.66 2.51 2.60 1.8M
2023-05-15 2.58 2.63 2.56 2.57 1.9M
2023-05-12 2.47 2.64 2.42 2.60 1.5M
2023-05-11 2.46 2.46 2.43 2.43 0.5M
2023-05-10 2.50 2.50 2.47 2.47 1.2M
2023-05-09 2.50 2.50 2.43 2.47 0.6M
2023-05-08 2.50 2.59 2.49 2.49 1.0M
2023-05-05 2.52 2.53 2.46 2.46 2.3M
2023-05-04 2.60 2.62 2.51 2.53 0.6M
2023-05-03 2.55 2.60 2.55 2.60 0.9M
2023-05-02 2.53 2.61 2.53 2.60 1.2M
2023-04-28 2.53 2.55 2.53 2.53 0.3M
2023-04-27 2.59 2.60 2.51 2.55 0.1M
2023-04-26 2.56 2.57 2.51 2.53 2.6M
2023-04-25 2.59 2.63 2.56 2.56 3.3M
2023-04-24 2.75 2.77 2.56 2.59 0.8M
2023-04-20 2.74 2.74 2.67 2.67 0.9M
2023-04-19 2.70 2.90 2.69 2.78 3.9M
2023-04-18 2.74 2.74 2.65 2.69 0.6M
2023-04-17 2.80 2.80 2.65 2.74 2.1M
2023-04-14 2.67 2.80 2.62 2.80 2.4M
2023-04-13 2.68 2.69 2.60 2.67 1.1M
2023-04-12 2.71 2.71 2.67 2.69 0.1M
2023-04-11 2.62 2.72 2.62 2.67 1.7M
2023-04-05 2.71 2.72 2.61 2.71 1.9M
2023-04-04 2.65 2.75 2.58 2.74 2.7M
2023-04-03 2.59 2.59 2.58 2.59 1.8M
2023-03-31 2.70 2.70 2.55 2.66 1.8M
2023-03-30 2.58 2.58 2.55 2.57 1.3M
2023-03-29 2.56 2.60 2.54 2.58 1.5M
2023-03-28 2.62 2.65 2.55 2.62 2.6M
2023-03-27 2.60 2.62 2.60 2.60 1.3M
2023-03-24 2.73 2.73 2.63 2.68 0.2M
2023-03-23 2.60 2.70 2.59 2.70 1.1M
2023-03-22 2.60 2.67 2.60 2.60 1.8M
2023-03-21 2.64 2.74 2.59 2.60 0.5M
2023-03-20 2.65 2.65 2.57 2.64 3.3M
2023-03-17 2.77 2.77 2.65 2.65 1.7M
2023-03-16 2.70 2.78 2.50 2.67 5.2M
2023-03-15 2.80 2.87 2.71 2.75 0.7M
2023-03-14 2.80 3.00 2.68 2.80 0.8M
2023-03-13 2.88 2.88 2.77 2.80 0.7M
2023-03-10 2.88 2.88 2.80 2.83 1.2M
2023-03-09 2.85 2.89 2.84 2.89 2.6M
2023-03-08 2.90 2.90 2.79 2.85 8.4M
2023-03-07 2.91 2.94 2.83 2.83 4.1M
2023-03-06 2.89 2.94 2.89 2.91 3.7M
2023-03-03 2.83 2.95 2.83 2.89 6.7M
2023-03-02 2.85 2.85 2.77 2.83 5.0M
2023-03-01 2.72 2.84 2.72 2.83 5.8M
2023-02-28 2.68 2.87 2.68 2.78 8.1M
2023-02-27 2.85 2.91 2.65 2.68 8.1M
2023-02-24 2.87 2.91 2.86 2.86 4.7M
2023-02-23 2.87 2.91 2.86 2.86 4.7M
2023-02-22 2.91 2.91 2.87 2.87 0.2M
2023-02-21 2.88 2.92 2.87 2.91 2.0M
2023-02-20 2.90 2.91 2.83 2.88 1.5M
2023-02-17 2.77 2.93 2.77 2.90 1.0M
2023-02-16 2.81 2.94 2.80 2.92 9.0M
2023-02-15 2.93 2.94 2.71 2.80 3.6M
2023-02-14 2.89 2.99 2.82 2.88 3.0M
2023-02-13 2.89 2.89 2.85 2.85 3.1M
2023-02-10 2.94 2.94 2.82 2.89 0.3M
2023-02-09 2.93 2.94 2.85 2.91 1.3M
2023-02-08 2.87 2.95 2.82 2.89 2.7M
2023-02-07 2.85 2.90 2.85 2.87 0.8M
2023-02-06 2.92 2.92 2.80 2.85 1.9M
2023-02-03 2.92 2.92 2.82 2.86 1.5M
2023-02-02 2.82 2.93 2.82 2.88 2.1M
2023-02-01 2.78 2.84 2.72 2.83 0.7M
2023-01-31 2.72 2.80 2.66 2.78 1.9M
2023-01-30 2.76 2.77 2.63 2.72 2.3M
2023-01-27 2.74 2.78 2.73 2.76 1.5M
2023-01-26 2.71 2.82 2.70 2.70 3.5M
2023-01-25 3.02 3.05 2.69 2.69 5.4M
2023-01-24 3.00 3.07 2.97 3.02 1.5M
2023-01-23 3.01 3.09 2.93 3.01 3.3M
2023-01-20 2.84 3.03 2.84 2.99 9.9M
2023-01-19 2.85 2.87 2.78 2.84 1.5M
2023-01-18 2.71 2.88 2.71 2.84 3.2M
2023-01-17 2.81 2.81 2.65 2.70 1.8M
2023-01-16 2.78 2.86 2.73 2.82 2.1M
2023-01-13 2.80 2.84 2.70 2.72 0.9M
2023-01-12 2.70 2.86 2.70 2.80 2.9M
2023-01-11 2.60 2.78 2.50 2.68 5.8M
2023-01-10 2.42 2.60 2.42 2.50 1.2M
2023-01-09 2.40 2.46 2.40 2.44 0.5M
2023-01-06 2.41 2.43 2.39 2.43 1.6M
2023-01-05 2.40 2.43 2.40 2.42 1.3M
2023-01-04 2.45 2.48 2.40 2.41 1.2M
2023-01-03 2.41 2.46 2.37 2.45 0.4M