Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.980 | 1.980 | 1.940 | 1.950 | 1.950 | 2,675,000 |
| 2024-08-01 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 559,000 |
| 2024-07-31 | 2.010 | 2.010 | 1.970 | 1.990 | 1.990 | 1,677,000 |
| 2024-07-30 | 1.990 | 2.040 | 1.970 | 2.020 | 2.020 | 1,727,000 |
| 2024-07-29 | 2.030 | 2.030 | 1.960 | 1.990 | 1.990 | 1,634,000 |
| 2024-07-26 | 1.980 | 2.010 | 1.960 | 2.000 | 2.000 | 1,472,000 |
| 2024-07-25 | 2.020 | 2.030 | 1.940 | 1.950 | 1.950 | 5,628,000 |
| 2024-07-23 | 2.060 | 2.060 | 2.020 | 2.030 | 2.030 | 1,060,000 |
| 2024-07-22 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 977,000 |
| 2024-07-19 | 2.060 | 2.070 | 2.030 | 2.030 | 2.030 | 1,155,000 |
| 2024-07-18 | 2.080 | 2.090 | 2.040 | 2.040 | 2.040 | 1,227,000 |
| 2024-07-17 | 2.030 | 2.080 | 2.000 | 2.080 | 2.080 | 7,036,000 |
| 2024-07-16 | 2.060 | 2.060 | 2.030 | 2.030 | 2.030 | 3,385,000 |
| 2024-07-15 | 2.020 | 2.080 | 2.020 | 2.040 | 2.040 | 1,645,000 |
| 2024-07-12 | 2.060 | 2.080 | 2.030 | 2.030 | 2.030 | 1,067,000 |
| 2024-07-11 | 2.050 | 2.100 | 2.040 | 2.040 | 2.040 | 4,530,000 |
| 2024-07-10 | 2.140 | 2.150 | 2.050 | 2.050 | 2.050 | 6,105,000 |
| 2024-07-09 | 2.020 | 2.170 | 2.010 | 2.140 | 2.140 | 8,005,000 |
| 2024-07-08 | 2.000 | 2.030 | 2.000 | 2.010 | 2.010 | 2,567,000 |
| 2024-07-05 | 1.960 | 2.010 | 1.960 | 1.990 | 1.990 | 2,734,000 |
| 2024-07-04 | 1.950 | 1.980 | 1.950 | 1.960 | 1.960 | 1,813,000 |
| 2024-07-03 | 1.980 | 2.000 | 1.940 | 1.960 | 1.960 | 3,088,000 |
| 2024-07-02 | 2.030 | 2.040 | 1.970 | 1.980 | 1.980 | 2,220,000 |
| 2024-07-01 | 1.960 | 2.050 | 1.960 | 2.030 | 2.030 | 3,604,000 |
| 2024-06-28 | 1.940 | 1.970 | 1.930 | 1.960 | 1.960 | 1,357,000 |
| 2024-06-27 | 1.920 | 1.970 | 1.920 | 1.940 | 1.940 | 2,315,000 |
| 2024-06-26 | 1.940 | 1.970 | 1.900 | 1.920 | 1.920 | 2,031,000 |
| 2024-06-25 | 1.910 | 1.970 | 1.900 | 1.940 | 1.940 | 2,638,000 |
| 2024-06-24 | 1.960 | 1.960 | 1.910 | 1.920 | 1.920 | 2,123,000 |
| 2024-06-21 | 1.970 | 1.980 | 1.930 | 1.960 | 1.960 | 4,989,000 |
| 2024-06-20 | 2.020 | 2.020 | 1.960 | 1.970 | 1.970 | 6,532,000 |
| 2024-06-19 | 2.010 | 2.020 | 2.000 | 2.010 | 2.010 | 2,829,000 |
| 2024-06-18 | 2.020 | 2.030 | 2.010 | 2.010 | 2.010 | 1,635,000 |
| 2024-06-14 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 2,578,000 |
| 2024-06-13 | 2.050 | 2.060 | 2.040 | 2.040 | 2.040 | 1,144,000 |
| 2024-06-11 | 2.050 | 2.100 | 2.050 | 2.060 | 2.060 | 8,034,000 |
| 2024-06-10 | 2.080 | 2.100 | 2.040 | 2.050 | 2.050 | 4,440,000 |
| 2024-06-07 | 2.090 | 2.160 | 2.040 | 2.100 | 2.100 | 6,442,000 |
| 2024-06-06 | 2.070 | 2.110 | 2.060 | 2.080 | 2.080 | 5,272,000 |
| 2024-06-05 | 2.100 | 2.110 | 2.060 | 2.090 | 2.090 | 1,239,000 |
| 2024-06-04 | 2.110 | 2.140 | 2.010 | 2.100 | 2.100 | 4,513,000 |
| 2024-06-03 | 2.100 | 2.190 | 2.090 | 2.110 | 2.110 | 3,491,000 |
| 2024-05-31 | 2.140 | 2.140 | 2.090 | 2.100 | 2.100 | 2,342,000 |
| 2024-05-30 | 2.100 | 2.140 | 2.080 | 2.130 | 2.130 | 1,620,000 |
| 2024-05-29 | 2.110 | 2.160 | 2.100 | 2.120 | 2.120 | 4,203,000 |
| 2024-05-28 | 2.150 | 2.150 | 2.090 | 2.100 | 2.100 | 1,763,000 |
| 2024-05-27 | 2.170 | 2.170 | 2.140 | 2.160 | 2.160 | 1,285,000 |
| 2024-05-24 | 2.120 | 2.190 | 2.090 | 2.170 | 2.170 | 7,284,000 |
| 2024-05-23 | 2.170 | 2.180 | 2.110 | 2.120 | 2.120 | 2,495,000 |
| 2024-05-22 | 2.170 | 2.200 | 2.160 | 2.160 | 2.160 | 1,897,000 |
| 2024-05-21 | 2.200 | 2.200 | 2.160 | 2.170 | 2.170 | 2,205,000 |
| 2024-05-20 | 2.210 | 2.220 | 2.180 | 2.200 | 2.200 | 1,397,000 |
| 2024-05-17 | 2.170 | 2.240 | 2.150 | 2.210 | 2.210 | 3,316,000 |
| 2024-05-16 | 2.210 | 2.210 | 2.150 | 2.200 | 2.200 | 1,705,000 |
| 2024-05-15 | 2.240 | 2.250 | 2.210 | 2.210 | 2.210 | 1,321,000 |
| 2024-05-14 | 2.240 | 2.260 | 2.180 | 2.240 | 2.240 | 7,369,000 |
| 2024-05-13 | 2.270 | 2.270 | 2.230 | 2.250 | 2.250 | 1,209,000 |
| 2024-05-10 | 2.300 | 2.320 | 2.210 | 2.270 | 2.270 | 1,270,000 |
| 2024-05-09 | 2.270 | 2.330 | 2.250 | 2.300 | 2.300 | 2,092,000 |
| 2024-05-08 | 2.300 | 2.310 | 2.240 | 2.290 | 2.290 | 3,916,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.