Dito CME Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.320	2.330	2.290	2.330	2.330	1,129,000
2023-08-04	2.300	2.380	2.300	2.340	2.340	2,775,000
2023-08-03	2.290	2.320	2.270	2.280	2.280	1,079,000
2023-08-02	2.300	2.300	2.270	2.290	2.290	1,855,000
2023-08-01	2.300	2.320	2.280	2.280	2.280	2,561,000
2023-07-31	2.310	2.340	2.290	2.330	2.330	1,240,000
2023-07-28	2.360	2.370	2.290	2.310	2.310	1,160,000
2023-07-27	2.290	2.370	2.290	2.370	2.370	1,458,000
2023-07-26	2.320	2.350	2.280	2.280	2.280	1,303,000
2023-07-25	2.340	2.360	2.200	2.320	2.320	5,810,000
2023-07-24	2.400	2.470	2.260	2.340	2.340	5,761,000
2023-07-21	2.410	2.430	2.400	2.420	2.420	943,000
2023-07-20	2.380	2.450	2.380	2.430	2.430	975,000
2023-07-19	2.370	2.430	2.360	2.380	2.380	1,077,000
2023-07-18	2.420	2.440	2.390	2.390	2.390	1,267,000
2023-07-17	2.460	2.460	2.400	2.430	2.430	962,000
2023-07-14	2.420	2.490	2.410	2.480	2.480	5,956,000
2023-07-13	2.490	2.490	2.410	2.420	2.420	1,258,000
2023-07-12	2.320	2.490	2.320	2.490	2.490	7,042,000
2023-07-11	2.410	2.480	2.320	2.320	2.320	2,010,000
2023-07-10	2.420	2.500	2.400	2.420	2.420	937,000
2023-07-07	2.530	2.540	2.390	2.410	2.410	2,785,000
2023-07-06	2.450	2.550	2.440	2.530	2.530	4,512,000
2023-07-05	2.480	2.500	2.420	2.430	2.430	2,600,000
2023-07-04	2.490	2.530	2.450	2.480	2.480	1,592,000
2023-07-03	2.560	2.560	2.420	2.480	2.480	2,128,000
2023-06-30	2.510	2.580	2.500	2.550	2.550	1,745,000
2023-06-29	2.500	2.600	2.500	2.520	2.520	2,209,000
2023-06-27	2.500	2.540	2.480	2.500	2.500	1,576,000
2023-06-26	2.500	2.530	2.480	2.490	2.490	1,516,000
2023-06-23	2.490	2.500	2.400	2.490	2.490	1,258,000
2023-06-22	2.450	2.530	2.400	2.490	2.490	1,735,000
2023-06-21	2.520	2.550	2.400	2.470	2.470	1,991,000
2023-06-20	2.580	2.600	2.500	2.540	2.540	1,826,000
2023-06-19	2.680	2.700	2.580	2.600	2.600	1,646,000
2023-06-16	2.630	2.700	2.630	2.680	2.680	942,000
2023-06-15	2.710	2.710	2.610	2.620	2.620	1,560,000
2023-06-14	2.660	2.730	2.650	2.720	2.720	1,208,000
2023-06-13	2.710	2.710	2.660	2.660	2.660	1,650,000
2023-06-09	2.670	2.750	2.620	2.710	2.710	2,051,000
2023-06-08	2.770	2.790	2.630	2.650	2.650	2,118,000
2023-06-07	2.730	2.830	2.730	2.760	2.760	1,942,000
2023-06-06	2.840	2.870	2.690	2.730	2.730	4,128,000
2023-06-05	2.800	2.890	2.750	2.820	2.820	3,912,000
2023-06-02	2.700	2.800	2.660	2.750	2.750	5,691,000
2023-06-01	2.400	2.690	2.400	2.660	2.660	6,948,000
2023-05-31	2.420	2.440	2.370	2.400	2.400	1,395,000
2023-05-30	2.430	2.450	2.300	2.420	2.420	2,553,000
2023-05-29	2.390	2.430	2.380	2.420	2.420	2,276,000
2023-05-26	2.290	2.370	2.290	2.350	2.350	2,855,000
2023-05-25	2.220	2.320	2.220	2.260	2.260	1,784,000
2023-05-24	2.330	2.330	2.200	2.210	2.210	5,251,000
2023-05-23	2.410	2.430	2.300	2.340	2.340	4,566,000
2023-05-22	2.480	2.480	2.380	2.430	2.430	4,096,000
2023-05-19	2.490	2.500	2.470	2.480	2.480	929,000
2023-05-18	2.490	2.500	2.470	2.490	2.490	1,004,000
2023-05-17	2.500	2.500	2.470	2.490	2.490	1,058,000
2023-05-16	2.500	2.500	2.460	2.500	2.500	2,533,000
2023-05-15	2.500	2.510	2.490	2.500	2.500	830,000
2023-05-12	2.510	2.510	2.490	2.510	2.510	1,043,000

← NewerPage 14 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.