Dito CME Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.880	2.960	2.870	2.900	2.900	3,404,000
2023-11-03	2.840	2.940	2.840	2.890	2.890	1,876,000
2023-10-31	2.970	2.970	2.830	2.830	2.830	3,863,000
2023-10-27	3.030	3.050	2.970	2.980	2.980	2,415,000
2023-10-26	2.980	3.040	2.870	3.030	3.030	8,297,000
2023-10-25	2.930	3.080	2.920	2.970	2.970	7,821,000
2023-10-24	2.980	3.100	2.820	2.910	2.910	5,832,000
2023-10-23	3.200	3.370	2.800	2.980	2.980	26,441,000
2023-10-20	3.660	3.700	3.420	3.420	3.420	17,271,000
2023-10-19	3.690	3.760	3.610	3.690	3.690	12,037,000
2023-10-18	3.580	3.720	3.540	3.660	3.660	15,729,000
2023-10-17	3.640	3.850	3.580	3.600	3.600	30,959,000
2023-10-16	3.280	3.660	3.270	3.650	3.650	31,050,000
2023-10-13	3.240	3.270	3.110	3.250	3.250	512,783,000
2023-10-12	3.200	3.250	3.180	3.240	3.240	2,454,000
2023-10-11	3.280	3.340	3.180	3.200	3.200	10,293,000
2023-10-10	3.180	3.300	3.180	3.270	3.270	10,178,000
2023-10-09	3.260	3.290	3.160	3.190	3.190	8,311,000
2023-10-06	3.110	3.280	3.110	3.240	3.240	7,323,000
2023-10-05	3.190	3.280	3.100	3.110	3.110	7,198,000
2023-10-04	3.290	3.290	3.100	3.200	3.200	14,917,000
2023-10-03	3.440	3.470	3.230	3.290	3.290	12,284,000
2023-10-02	3.270	3.490	3.270	3.400	3.400	17,095,000
2023-09-29	3.190	3.380	3.100	3.230	3.230	20,586,000
2023-09-28	2.770	3.190	2.700	3.130	3.130	29,823,000
2023-09-27	2.460	2.750	2.440	2.740	2.740	14,947,000
2023-09-26	2.420	2.570	2.380	2.460	2.460	8,294,000
2023-09-25	2.440	2.530	2.350	2.430	2.430	6,456,000
2023-09-22	2.220	2.550	2.210	2.440	2.440	17,508,000
2023-09-21	2.010	2.190	2.010	2.180	2.180	6,398,000
2023-09-20	1.980	1.990	1.960	1.990	1.990	1,443,000
2023-09-19	2.040	2.050	1.970	1.980	1.980	3,749,000
2023-09-18	2.070	2.080	2.010	2.040	2.040	1,034,000
2023-09-15	2.050	2.100	2.030	2.070	2.070	1,980,000
2023-09-14	2.120	2.120	2.050	2.080	2.080	3,869,000
2023-09-13	2.170	2.190	2.130	2.130	2.130	1,761,000
2023-09-12	2.170	2.200	2.130	2.170	2.170	2,428,000
2023-09-11	2.150	2.180	2.150	2.180	2.180	2,348,000
2023-09-08	2.180	2.180	2.150	2.150	2.150	2,998,000
2023-09-07	2.200	2.220	2.180	2.190	2.190	1,119,000
2023-09-06	2.190	2.220	2.180	2.200	2.200	654,000
2023-09-05	2.190	2.230	2.180	2.190	2.190	1,355,000
2023-09-04	2.200	2.210	2.190	2.190	2.190	774,000
2023-09-01	2.180	2.240	2.180	2.200	2.200	1,258,000
2023-08-31	2.230	2.250	2.200	2.200	2.200	1,510,000
2023-08-30	2.250	2.280	2.220	2.240	2.240	1,220,000
2023-08-29	2.250	2.270	2.220	2.250	2.250	966,000
2023-08-25	2.250	2.260	2.250	2.250	2.250	1,358,000
2023-08-24	2.300	2.310	2.250	2.250	2.250	1,226,000
2023-08-23	2.220	2.300	2.220	2.280	2.280	1,549,000
2023-08-22	2.320	2.320	2.180	2.220	2.220	3,462,000
2023-08-18	2.400	2.410	2.330	2.350	2.350	1,450,000
2023-08-17	2.340	2.490	2.340	2.400	2.400	6,140,000
2023-08-16	2.160	2.350	2.160	2.330	2.330	5,354,000
2023-08-15	2.240	2.280	2.190	2.230	2.230	3,593,000
2023-08-14	2.260	2.280	2.190	2.240	2.240	1,015,000
2023-08-11	2.260	2.300	2.230	2.250	2.250	1,753,000
2023-08-10	2.300	2.300	2.130	2.260	2.260	3,800,000
2023-08-09	2.290	2.300	2.270	2.300	2.300	1,232,000
2023-08-08	2.350	2.350	2.290	2.300	2.300	1,497,000

← NewerPage 13 of 21 · 1,221 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.