Dito CME Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	2.490	2.570	2.450	2.560	2.560	7,588,000
2024-02-02	2.440	2.490	2.380	2.490	2.490	3,996,000
2024-02-01	2.450	2.450	2.380	2.450	2.450	1,588,000
2024-01-31	2.390	2.460	2.370	2.460	2.460	2,027,000
2024-01-30	2.400	2.420	2.360	2.380	2.380	1,823,000
2024-01-29	2.440	2.460	2.360	2.410	2.410	2,003,000
2024-01-26	2.450	2.460	2.430	2.460	2.460	1,196,000
2024-01-25	2.390	2.460	2.390	2.450	2.450	3,710,000
2024-01-24	2.420	2.420	2.380	2.400	2.400	2,060,000
2024-01-23	2.390	2.440	2.380	2.400	2.400	3,301,000
2024-01-22	2.450	2.480	2.390	2.410	2.410	2,155,000
2024-01-19	2.440	2.510	2.420	2.450	2.450	3,125,000
2024-01-18	2.470	2.480	2.400	2.430	2.430	3,112,000
2024-01-17	2.490	2.520	2.450	2.460	2.460	3,223,000
2024-01-16	2.580	2.600	2.490	2.490	2.490	4,127,000
2024-01-15	2.650	2.650	2.520	2.570	2.570	4,190,000
2024-01-12	2.600	2.760	2.570	2.600	2.600	14,607,000
2024-01-11	2.390	2.440	2.370	2.400	2.400	4,578,000
2024-01-10	2.500	2.520	2.350	2.390	2.390	4,907,000
2024-01-09	2.480	2.540	2.450	2.500	2.500	3,925,000
2024-01-08	2.490	2.510	2.420	2.450	2.450	1,659,000
2024-01-05	2.330	2.480	2.330	2.470	2.470	4,387,000
2024-01-04	2.340	2.340	2.290	2.330	2.330	6,106,000
2024-01-03	2.350	2.370	2.340	2.360	2.360	648,000
2024-01-02	2.350	2.430	2.350	2.370	2.370	906,000
2023-12-29	2.370	2.380	2.330	2.350	2.350	1,023,000
2023-12-28	2.350	2.390	2.310	2.380	2.380	1,978,000
2023-12-27	2.400	2.420	2.340	2.350	2.350	2,780,000
2023-12-22	2.380	2.470	2.340	2.440	2.440	2,687,000
2023-12-21	2.450	2.450	2.350	2.390	2.390	3,466,000
2023-12-20	2.580	2.660	2.450	2.450	2.450	6,607,000
2023-12-19	2.590	2.730	2.540	2.560	2.560	7,008,000
2023-12-18	2.450	2.600	2.390	2.590	2.590	5,216,000
2023-12-15	2.250	2.430	2.240	2.430	2.430	5,600,000
2023-12-14	2.240	2.270	2.210	2.250	2.250	2,801,000
2023-12-13	2.280	2.280	2.200	2.240	2.240	2,357,000
2023-12-12	2.250	2.280	2.240	2.260	2.260	1,063,000
2023-12-11	2.360	2.360	2.250	2.250	2.250	2,084,000
2023-12-07	2.400	2.410	2.340	2.360	2.360	2,028,000
2023-12-06	2.250	2.420	2.240	2.400	2.400	4,709,000
2023-12-05	2.320	2.320	2.240	2.250	2.250	4,992,000
2023-12-04	2.330	2.340	2.270	2.330	2.330	2,720,000
2023-12-01	2.300	2.350	2.300	2.330	2.330	4,933,000
2023-11-30	2.300	2.310	2.280	2.300	2.300	1,012,000
2023-11-29	2.310	2.330	2.270	2.300	2.300	2,162,000
2023-11-28	2.400	2.410	2.300	2.320	2.320	2,840,000
2023-11-24	2.350	2.420	2.350	2.400	2.400	7,896,000
2023-11-23	2.400	2.430	2.340	2.370	2.370	3,051,000
2023-11-22	2.280	2.400	2.280	2.380	2.380	2,799,000
2023-11-21	2.360	2.360	2.230	2.280	2.280	7,643,000
2023-11-20	2.490	2.490	2.280	2.340	2.340	6,796,000
2023-11-17	2.490	2.530	2.410	2.490	2.490	2,479,000
2023-11-16	2.480	2.560	2.420	2.460	2.460	7,228,000
2023-11-15	2.600	2.600	2.450	2.450	2.450	11,760,000
2023-11-14	2.650	2.680	2.570	2.590	2.590	3,554,000
2023-11-13	2.800	2.800	2.650	2.680	2.680	5,296,000
2023-11-10	2.870	2.890	2.770	2.800	2.800	3,916,000
2023-11-09	2.850	2.910	2.810	2.870	2.870	3,639,000
2023-11-08	2.910	2.950	2.850	2.850	2.850	3,843,000
2023-11-07	2.910	2.950	2.860	2.910	2.910	1,983,000

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.