KWSE:DIGITUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.32	0.32	0.31	0.32	0.32	0.94%	47,470
Aug 18, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	196,860
Aug 17, 2025	0.32	0.32	0.31	0.31	0.31	-0.63%	80,155
Aug 14, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	268,231
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	-0.62%	37,498
Aug 12, 2025	0.31	0.33	0.31	0.32	0.32	3.88%	366,534
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	191,122
Aug 10, 2025	0.32	0.32	0.30	0.30	0.30	-0.98%	48,650
Aug 7, 2025	0.30	0.31	0.30	0.31	0.31	2.33%	308,617
Aug 6, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	703,654
Aug 5, 2025	0.33	0.33	0.31	0.31	0.31	-4.32%	469,686
Aug 4, 2025	0.30	0.34	0.30	0.32	0.32	8.00%	1,663,208
Aug 3, 2025	0.30	0.30	0.29	0.30	0.30	-0.66%	779,311
Jul 31, 2025	0.31	0.31	0.30	0.30	0.30	-2.58%	1,115,403
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	997,169
Jul 29, 2025	0.33	0.33	0.31	0.33	0.33	3.17%	106,626
Jul 28, 2025	0.32	0.33	0.32	0.32	0.32	-2.17%	275,092
Jul 27, 2025	0.34	0.34	0.32	0.32	0.32	-5.29%	655,189
Jul 24, 2025	0.34	0.35	0.33	0.34	0.34	4.62%	987,443
Jul 23, 2025	0.34	0.34	0.32	0.33	0.33	-4.13%	632,490
Jul 22, 2025	0.34	0.35	0.33	0.34	0.34	2.73%	496,950
Jul 21, 2025	0.35	0.35	0.33	0.33	0.33	-3.23%	453,027
Jul 20, 2025	0.35	0.36	0.33	0.34	0.34	0.29%	2,238,610
Jul 17, 2025	0.35	0.36	0.33	0.34	0.34	-1.73%	4,812,257