DigiPlus Interactive Corp (PLUS)

PLUS
🏛️ Philippinen →
25.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 23.90 24.40 23.90 24.00 576.7K
09:35 24.05 24.40 23.95 24.40 270.0K
09:40 24.40 24.40 24.15 24.20 228.9K
09:45 24.20 24.20 23.85 24.15 332.9K
09:50 24.15 24.15 23.85 24.15 530.9K
09:55 24.15 24.65 24.15 24.65 823.6K
10:00 24.55 24.65 24.35 24.40 212.8K
10:05 24.40 24.70 24.40 24.60 428.5K
10:10 24.60 24.60 24.35 24.40 240.7K
10:15 24.45 24.55 24.30 24.50 137.6K
10:20 24.50 24.80 24.50 24.80 608.3K
10:25 24.80 24.95 24.65 24.95 445.0K
10:30 24.95 25.00 24.90 24.95 551.8K
10:35 24.95 24.95 24.80 24.80 148.5K
10:40 24.75 24.85 24.70 24.80 105.0K
10:45 24.80 24.85 24.75 24.85 144.3K
10:50 24.85 24.85 24.75 24.75 179.4K
10:55 24.75 24.85 24.75 24.80 45.3K
11:00 24.80 24.85 24.75 24.80 36.9K
11:05 24.80 24.90 24.80 24.90 33.8K
11:10 24.90 24.90 24.85 24.85 83.4K
11:15 24.85 24.85 24.75 24.80 73.7K
11:20 24.75 24.80 24.70 24.75 74.8K
11:25 24.75 24.75 24.60 24.60 203.3K
11:30 24.60 24.75 24.55 24.70 376.3K
11:35 24.65 24.70 24.60 24.70 67.0K
11:40 24.70 24.70 24.60 24.65 56.5K
11:45 24.70 24.70 24.65 24.70 183.0K
11:50 24.70 24.75 24.70 24.75 23.3K
11:55 24.75 24.85 24.75 24.85 96.9K
13:00 24.85 24.85 24.75 24.85 48.7K
13:05 24.85 24.90 24.85 24.85 13.2K
13:10 24.85 24.95 24.80 24.90 293.6K
13:15 24.95 25.00 24.80 24.95 276.2K
13:20 24.95 24.95 24.90 24.95 204.9K
13:25 24.95 24.95 24.90 24.90 178.0K
13:30 24.90 24.90 24.80 24.80 122.9K
13:35 24.80 24.90 24.65 24.70 371.8K
13:40 24.70 24.80 24.70 24.75 90.7K
13:45 24.80 24.85 24.75 24.75 139.8K
13:50 24.75 24.80 24.75 24.75 44.9K
13:55 24.75 24.80 24.75 24.80 170.4K
14:00 24.80 24.85 24.65 24.65 117.0K
14:05 24.70 24.80 24.70 24.80 59.1K
14:10 24.75 24.80 24.75 24.75 10.9K
14:15 24.75 24.80 24.70 24.80 76.0K
14:20 24.80 24.90 24.75 24.90 301.5K
14:25 24.90 24.90 24.80 24.80 54.8K
14:30 24.80 24.85 24.75 24.75 29.0K
14:35 24.80 24.85 24.80 24.85 74.5K
14:40 24.85 25.00 24.85 25.00 678.2K
14:50 25.10 25.10 25.10 25.10 1,001.2K
14:55 25.10 25.10 25.10 25.10 55.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 25.00 25.50 24.65 25.35 5.3M
2025-09-25 24.40 25.20 24.10 24.80 6.5M
2025-09-24 24.80 25.00 23.90 24.10 6.8M
2025-09-23 25.50 26.05 24.60 24.60 10.6M
2025-09-22 23.90 25.10 23.85 25.10 11.7M
2025-09-19 22.50 23.90 22.15 23.65 8.5M
2025-09-18 22.45 23.20 21.90 22.25 7.0M
2025-09-17 24.30 25.10 21.85 22.20 15.8M
2025-09-16 18.40 24.00 18.30 23.15 17.6M
2025-09-15 19.90 19.90 18.50 18.50 6.6M
2025-09-12 21.00 21.75 19.64 19.90 4.5M
2025-09-11 19.50 22.00 19.50 21.00 10.5M
2025-09-10 19.80 19.92 19.38 19.66 4.7M
2025-09-09 19.92 20.15 19.26 19.90 6.0M
2025-09-08 21.75 22.00 19.88 19.92 7.4M
2025-09-05 21.65 22.55 21.45 21.60 5.2M
2025-09-04 22.50 23.40 21.70 21.90 5.6M
2025-09-03 22.20 22.60 22.10 22.35 2.8M
2025-09-02 23.65 23.75 21.85 22.65 7.8M
2025-09-01 23.10 23.95 22.15 23.50 4.6M
2025-08-29 24.50 25.00 22.80 23.00 11.1M
2025-08-28 25.75 26.45 24.65 24.65 6.3M
2025-08-27 25.40 26.10 24.70 25.50 4.3M
2025-08-26 26.80 26.80 25.15 25.15 9.6M
2025-08-22 28.15 28.45 26.75 26.90 10.1M
2025-08-20 30.50 31.30 27.60 28.35 24.5M
2025-08-19 26.80 30.05 26.10 30.00 29.3M
2025-08-18 24.85 26.85 24.60 26.85 18.1M
2025-08-15 23.30 26.85 22.50 26.00 76.7M
2025-08-14 29.90 30.00 23.35 24.05 57.6M
2025-08-13 31.00 32.00 29.90 30.00 23.1M
2025-08-12 31.95 33.85 30.50 31.00 30.3M
2025-08-11 32.30 32.95 30.30 32.65 56.7M
2025-08-08 27.00 27.80 26.20 26.90 23.2M
2025-08-07 23.20 25.15 22.00 24.95 12.3M
2025-08-06 23.50 24.15 22.00 23.00 15.9M
2025-08-05 23.90 25.35 22.50 24.50 20.0M
2025-08-04 29.40 30.00 23.50 23.90 32.6M
2025-08-01 19.96 29.00 18.20 27.30 70.4M
2025-07-31 32.00 32.50 25.20 25.20 59.3M
2025-07-30 35.80 37.00 33.00 35.95 24.0M
2025-07-29 37.30 39.80 35.10 35.65 51.0M
2025-07-28 28.00 35.00 27.90 32.10 55.0M
2025-07-25 28.55 29.00 25.50 27.00 48.5M
2025-07-24 24.85 27.70 24.40 27.25 50.1M
2025-07-23 20.40 25.00 20.10 24.25 41.5M
2025-07-22 19.40 20.85 19.28 19.78 22.6M
2025-07-21 19.12 22.45 18.54 20.00 51.5M
2025-07-18 15.90 23.40 13.68 22.60 129.9M
2025-07-17 27.00 27.20 19.54 19.54 77.5M
2025-07-16 33.85 34.20 25.00 27.90 55.5M
2025-07-15 35.30 37.00 34.75 35.05 9.0M
2025-07-14 37.00 37.00 34.50 36.00 16.8M
2025-07-11 40.25 40.55 37.50 37.80 15.3M
2025-07-10 37.65 40.65 37.10 39.50 27.1M
2025-07-09 36.05 38.05 35.35 36.50 24.3M
2025-07-08 34.35 35.70 31.75 34.55 32.0M
2025-07-07 30.20 36.05 30.00 33.80 61.9M
2025-07-04 38.95 39.35 29.30 29.50 61.9M
2025-07-03 45.20 47.85 31.50 38.75 56.2M
2025-07-02 50.00 50.20 44.55 45.00 20.6M
2025-07-01 50.50 51.95 46.90 50.00 20.7M
2025-06-30 56.95 58.30 52.00 52.00 9.0M
2025-06-27 58.25 59.75 56.90 56.90 6.1M
2025-06-26 56.00 58.35 55.35 58.10 6.0M
2025-06-25 56.00 57.20 53.65 56.10 6.2M
2025-06-24 54.80 57.20 54.05 54.85 9.7M
2025-06-23 56.50 56.80 52.30 53.00 16.3M
2025-06-20 60.30 60.75 57.05 57.35 16.0M
2025-06-19 61.00 61.90 57.80 60.30 5.2M
2025-06-18 64.00 64.05 59.70 60.60 4.8M
2025-06-17 62.50 64.45 62.45 64.00 8.3M
2025-06-16 62.75 63.40 61.00 62.35 20.3M
2025-06-13 64.50 64.80 62.25 62.80 5.4M
2025-06-11 60.00 65.30 59.60 65.00 10.9M
2025-06-10 65.10 65.10 60.05 61.10 11.8M
2025-06-09 63.00 64.95 62.65 64.90 7.6M
2025-06-05 59.20 62.50 59.20 62.00 4.5M
2025-06-04 57.00 59.50 55.35 59.20 4.8M
2025-06-03 56.20 58.00 56.20 56.50 4.1M
2025-06-02 53.00 55.50 53.00 55.50 3.9M
2025-05-30 50.75 53.70 50.75 52.85 7.3M
2025-05-29 50.10 50.90 49.40 50.80 2.4M
2025-05-28 49.95 50.35 49.90 50.00 2.4M
2025-05-27 48.70 50.45 48.70 50.20 5.2M
2025-05-26 48.70 49.00 48.55 48.65 1.9M
2025-05-23 49.40 49.40 48.40 48.60 2.6M
2025-05-22 49.60 49.65 47.75 48.30 3.7M
2025-05-21 48.90 49.55 48.90 49.15 3.9M
2025-05-20 48.35 49.35 48.35 48.85 4.2M
2025-05-19 47.40 48.20 47.40 48.00 3.1M
2025-05-16 47.85 48.25 47.00 47.35 2.7M
2025-05-15 47.45 48.35 47.20 47.70 5.0M
2025-05-14 45.70 47.85 45.70 47.45 6.4M
2025-05-13 44.80 45.50 44.60 45.50 4.9M
2025-05-09 43.00 44.45 43.00 43.95 10.1M
2025-05-08 41.95 43.00 41.30 42.00 7.3M
2025-05-07 41.70 43.05 39.50 41.95 8.0M
2025-05-06 41.00 42.50 40.60 41.70 4.4M
2025-05-05 41.10 41.85 41.10 41.50 4.5M
2025-05-02 40.00 41.95 39.75 41.65 7.0M
2025-04-30 39.05 40.25 39.05 40.00 4.9M
2025-04-29 37.95 39.50 37.95 39.00 3.7M
2025-04-28 37.70 38.30 37.05 38.00 2.6M
2025-04-25 38.65 39.05 36.60 36.90 6.2M
2025-04-24 38.05 39.10 37.85 38.90 5.9M
2025-04-23 35.90 38.25 35.90 38.05 7.5M
2025-04-22 34.95 36.15 34.30 36.00 24.3M
2025-04-21 35.80 35.80 34.60 35.10 2.0M
2025-04-16 35.60 36.15 35.60 35.90 0.7M
2025-04-15 35.70 36.20 35.70 36.00 0.8M
2025-04-14 35.60 36.10 35.45 35.45 2.0M
2025-04-11 36.35 36.35 35.65 35.75 3.3M
2025-04-10 36.00 37.45 35.75 37.45 5.8M
2025-04-08 33.10 35.20 33.10 34.90 4.4M
2025-04-07 34.50 34.80 31.70 32.85 7.5M
2025-04-04 35.50 35.70 34.90 35.65 2.6M
2025-04-03 36.65 37.10 35.50 35.65 4.9M
2025-04-02 36.20 37.50 36.20 37.25 3.3M
2025-03-31 35.00 36.20 34.50 36.10 4.2M
2025-03-28 35.10 35.20 34.50 35.05 2.1M
2025-03-27 35.20 35.55 34.70 35.35 2.5M
2025-03-26 34.90 36.15 34.65 35.50 2.3M
2025-03-25 36.50 36.55 34.35 35.05 6.0M
2025-03-24 36.60 37.45 36.30 36.55 3.0M
2025-03-21 37.90 38.40 36.60 36.60 73.4M
2025-03-20 38.95 39.35 38.30 38.40 6.3M
2025-03-19 39.50 40.15 38.25 38.50 9.6M
2025-03-18 37.00 39.70 36.95 38.90 23.8M
2025-03-17 36.75 37.25 36.30 36.90 4.4M
2025-03-14 36.55 37.00 35.60 37.00 4.9M
2025-03-13 36.75 36.90 36.25 36.65 1.0M
2025-03-12 36.30 37.00 36.00 36.90 2.6M
2025-03-11 37.40 37.40 35.50 36.40 8.3M
2025-03-10 37.80 38.30 37.35 37.50 5.7M
2025-03-07 35.90 38.00 35.65 37.05 8.0M
2025-03-06 35.25 35.90 35.05 35.60 3.2M
2025-03-05 34.60 35.80 34.60 35.35 5.6M
2025-03-04 33.60 35.10 32.65 34.60 6.8M
2025-03-03 33.00 34.30 31.35 33.60 11.4M
2025-02-28 36.00 38.00 32.90 34.75 30.6M
2025-02-27 36.70 36.70 36.15 36.40 3.9M
2025-02-26 36.85 36.95 36.55 36.70 3.6M
2025-02-25 37.95 37.95 35.55 36.55 6.9M
2025-02-24 38.00 38.00 37.20 37.80 3.9M
2025-02-21 37.10 38.05 37.10 38.00 4.9M
2025-02-20 35.05 37.20 35.05 36.95 4.8M
2025-02-19 35.20 35.65 34.80 35.30 1.7M
2025-02-18 35.75 35.80 35.05 35.25 3.2M
2025-02-17 35.85 35.85 35.25 35.40 2.3M
2025-02-14 35.75 35.95 35.15 35.50 2.9M
2025-02-13 32.70 36.15 32.55 35.70 13.1M
2025-02-12 33.20 33.80 32.70 32.70 2.0M
2025-02-11 32.10 33.60 32.10 33.20 4.9M
2025-02-10 32.75 32.90 31.80 32.00 3.7M
2025-02-07 31.75 33.15 31.75 33.00 7.5M
2025-02-06 31.50 32.00 31.10 32.00 5.6M
2025-02-05 30.00 31.55 29.80 31.30 11.4M
2025-02-04 29.80 30.45 29.55 29.90 4.5M
2025-02-03 26.95 30.20 26.95 29.65 14.1M
2025-01-31 26.60 27.30 26.60 26.90 2.0M
2025-01-30 26.70 27.10 26.50 26.55 4.8M
2025-01-28 26.90 27.00 26.50 26.80 2.3M
2025-01-27 27.00 27.60 26.80 26.80 3.0M
2025-01-24 27.00 27.70 26.95 27.10 3.0M
2025-01-23 27.55 27.80 26.80 26.95 2.6M
2025-01-22 27.00 27.90 27.00 27.50 1.9M
2025-01-21 27.55 27.55 26.85 27.00 0.6M
2025-01-20 27.00 27.65 26.75 27.45 1.4M
2025-01-17 26.00 26.90 26.00 26.50 2.0M
2025-01-16 26.75 26.95 25.95 26.00 4.3M
2025-01-15 27.30 27.45 26.60 26.60 4.1M
2025-01-14 27.00 27.65 26.80 27.30 4.2M
2025-01-13 27.00 27.35 26.70 27.00 2.1M
2025-01-10 26.90 27.80 26.40 27.45 2.4M
2025-01-09 26.15 27.15 25.55 26.90 4.7M
2025-01-08 28.25 28.25 26.00 26.00 7.0M
2025-01-07 28.05 28.50 27.00 28.50 6.3M
2025-01-06 29.05 29.60 27.60 27.95 7.2M
2025-01-03 27.10 29.20 27.00 28.95 8.9M
2025-01-02 27.35 27.35 26.55 27.10 2.1M