Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2.330 | 2.330 | 2.250 | 2.310 | 2.310 | 7,870,000 |
| 2024-05-06 | 2.320 | 2.370 | 2.320 | 2.330 | 2.330 | 3,385,000 |
| 2024-05-03 | 2.380 | 2.420 | 2.290 | 2.310 | 2.310 | 14,115,000 |
| 2024-05-02 | 2.250 | 2.440 | 2.230 | 2.380 | 2.380 | 18,912,000 |
| 2024-04-30 | 2.150 | 2.320 | 2.140 | 2.210 | 2.210 | 9,782,000 |
| 2024-04-29 | 2.170 | 2.230 | 2.140 | 2.150 | 2.150 | 2,499,000 |
| 2024-04-26 | 2.060 | 2.270 | 2.040 | 2.170 | 2.170 | 5,915,000 |
| 2024-04-25 | 2.040 | 2.090 | 2.030 | 2.050 | 2.050 | 964,000 |
| 2024-04-24 | 2.020 | 2.050 | 2.020 | 2.040 | 2.040 | 891,000 |
| 2024-04-23 | 2.060 | 2.070 | 2.020 | 2.030 | 2.030 | 5,378,000 |
| 2024-04-22 | 2.080 | 2.100 | 2.060 | 2.060 | 2.060 | 1,436,000 |
| 2024-04-19 | 2.090 | 2.100 | 2.060 | 2.080 | 2.080 | 1,638,000 |
| 2024-04-18 | 2.050 | 2.080 | 2.050 | 2.070 | 2.070 | 2,526,000 |
| 2024-04-17 | 2.070 | 2.070 | 2.050 | 2.060 | 2.060 | 1,314,000 |
| 2024-04-16 | 2.110 | 2.110 | 2.050 | 2.070 | 2.070 | 1,098,000 |
| 2024-04-15 | 2.120 | 2.120 | 2.080 | 2.090 | 2.090 | 2,353,000 |
| 2024-04-12 | 2.090 | 2.160 | 2.090 | 2.120 | 2.120 | 1,190,000 |
| 2024-04-11 | 2.080 | 2.120 | 2.060 | 2.080 | 2.080 | 1,187,000 |
| 2024-04-08 | 2.070 | 2.080 | 2.050 | 2.080 | 2.080 | 905,000 |
| 2024-04-05 | 2.060 | 2.090 | 2.050 | 2.080 | 2.080 | 901,000 |
| 2024-04-04 | 2.130 | 2.150 | 2.050 | 2.070 | 2.070 | 2,972,000 |
| 2024-04-03 | 2.190 | 2.190 | 2.120 | 2.140 | 2.140 | 1,449,000 |
| 2024-04-02 | 2.200 | 2.230 | 2.150 | 2.200 | 2.200 | 2,634,000 |
| 2024-04-01 | 2.250 | 2.260 | 2.190 | 2.200 | 2.200 | 2,167,000 |
| 2024-03-27 | 2.250 | 2.270 | 2.180 | 2.240 | 2.240 | 2,218,000 |
| 2024-03-26 | 2.080 | 2.270 | 2.080 | 2.250 | 2.250 | 5,457,000 |
| 2024-03-25 | 2.050 | 2.080 | 1.980 | 2.080 | 2.080 | 6,252,000 |
| 2024-03-22 | 2.090 | 2.090 | 2.050 | 2.070 | 2.070 | 1,586,000 |
| 2024-03-21 | 2.120 | 2.120 | 2.060 | 2.100 | 2.100 | 2,903,000 |
| 2024-03-20 | 2.120 | 2.120 | 2.080 | 2.120 | 2.120 | 1,412,000 |
| 2024-03-19 | 2.140 | 2.150 | 2.090 | 2.150 | 2.150 | 1,597,000 |
| 2024-03-18 | 2.150 | 2.200 | 2.100 | 2.170 | 2.170 | 2,481,000 |
| 2024-03-15 | 2.160 | 2.180 | 2.130 | 2.150 | 2.150 | 1,617,000 |
| 2024-03-14 | 2.190 | 2.190 | 2.150 | 2.160 | 2.160 | 1,217,000 |
| 2024-03-13 | 2.180 | 2.190 | 2.150 | 2.180 | 2.180 | 4,634,000 |
| 2024-03-12 | 2.170 | 2.180 | 2.150 | 2.180 | 2.180 | 2,859,000 |
| 2024-03-11 | 2.200 | 2.200 | 2.170 | 2.170 | 2.170 | 1,901,000 |
| 2024-03-08 | 2.210 | 2.220 | 2.180 | 2.200 | 2.200 | 1,319,000 |
| 2024-03-07 | 2.190 | 2.220 | 2.150 | 2.210 | 2.210 | 2,027,000 |
| 2024-03-06 | 2.180 | 2.200 | 2.150 | 2.190 | 2.190 | 5,766,000 |
| 2024-03-05 | 2.200 | 2.210 | 2.160 | 2.170 | 2.170 | 1,529,000 |
| 2024-03-04 | 2.220 | 2.230 | 2.180 | 2.200 | 2.200 | 1,996,000 |
| 2024-03-01 | 2.150 | 2.280 | 2.140 | 2.220 | 2.220 | 4,083,000 |
| 2024-02-29 | 2.190 | 2.200 | 2.140 | 2.180 | 2.180 | 3,111,000 |
| 2024-02-28 | 2.250 | 2.270 | 2.160 | 2.190 | 2.190 | 7,409,000 |
| 2024-02-27 | 2.300 | 2.300 | 2.220 | 2.250 | 2.250 | 5,279,000 |
| 2024-02-26 | 2.380 | 2.390 | 2.280 | 2.300 | 2.300 | 3,790,000 |
| 2024-02-23 | 2.400 | 2.410 | 2.360 | 2.390 | 2.390 | 6,613,000 |
| 2024-02-22 | 2.380 | 2.400 | 2.360 | 2.400 | 2.400 | 1,226,000 |
| 2024-02-21 | 2.390 | 2.390 | 2.360 | 2.360 | 2.360 | 1,652,000 |
| 2024-02-20 | 2.380 | 2.400 | 2.370 | 2.390 | 2.390 | 1,317,000 |
| 2024-02-19 | 2.380 | 2.400 | 2.370 | 2.370 | 2.370 | 2,622,000 |
| 2024-02-16 | 2.410 | 2.420 | 2.380 | 2.380 | 2.380 | 5,959,000 |
| 2024-02-15 | 2.480 | 2.480 | 2.400 | 2.440 | 2.440 | 3,694,000 |
| 2024-02-14 | 2.450 | 2.480 | 2.440 | 2.480 | 2.480 | 1,812,000 |
| 2024-02-13 | 2.470 | 2.480 | 2.430 | 2.450 | 2.450 | 2,730,000 |
| 2024-02-12 | 2.450 | 2.500 | 2.420 | 2.470 | 2.470 | 1,973,000 |
| 2024-02-08 | 2.480 | 2.500 | 2.400 | 2.460 | 2.460 | 3,802,000 |
| 2024-02-07 | 2.500 | 2.540 | 2.490 | 2.490 | 2.490 | 2,901,000 |
| 2024-02-06 | 2.560 | 2.570 | 2.480 | 2.510 | 2.510 | 4,104,000 |
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.