Dito CME Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	2.510	2.510	2.490	2.510	2.510	1,043,000
2023-05-11	2.500	2.530	2.500	2.510	2.510	987,000
2023-05-10	2.550	2.550	2.490	2.510	2.510	1,271,000
2023-05-09	2.510	2.550	2.500	2.550	2.550	2,010,000
2023-05-08	2.600	2.600	2.500	2.520	2.520	3,134,000
2023-05-05	2.630	2.650	2.590	2.600	2.600	1,171,000
2023-05-04	2.680	2.710	2.630	2.630	2.630	757,000
2023-05-03	2.600	2.700	2.600	2.680	2.680	1,896,000
2023-05-02	2.570	2.630	2.560	2.630	2.630	1,647,000
2023-04-28	2.530	2.570	2.500	2.550	2.550	2,721,000
2023-04-27	2.570	2.600	2.450	2.500	2.500	7,308,000
2023-04-26	2.640	2.640	2.590	2.600	2.600	1,872,000
2023-04-25	2.680	2.690	2.620	2.640	2.640	2,743,000
2023-04-24	2.700	2.700	2.610	2.690	2.690	1,513,000
2023-04-20	2.780	2.780	2.660	2.700	2.700	1,966,000
2023-04-19	2.730	2.790	2.660	2.780	2.780	36,966,000
2023-04-18	2.700	2.740	2.640	2.730	2.730	1,067,000
2023-04-17	2.800	2.800	2.650	2.700	2.700	33,126,000
2023-04-14	2.800	2.810	2.790	2.810	2.810	984,000
2023-04-13	2.810	2.820	2.790	2.810	2.810	925,000
2023-04-12	2.800	2.850	2.800	2.810	2.810	476,000
2023-04-11	2.880	2.880	2.800	2.800	2.800	1,356,000
2023-04-05	2.830	2.890	2.820	2.880	2.880	1,020,000
2023-04-04	2.820	2.850	2.810	2.830	2.830	896,000
2023-04-03	2.850	2.860	2.790	2.820	2.820	3,416,000
2023-03-31	2.860	2.860	2.830	2.840	2.840	1,085,000
2023-03-30	2.840	2.860	2.840	2.860	2.860	728,000
2023-03-29	2.860	2.880	2.820	2.840	2.840	711,000
2023-03-28	2.830	2.880	2.830	2.880	2.880	994,000
2023-03-27	2.850	2.850	2.820	2.830	2.830	938,000
2023-03-24	2.880	2.900	2.830	2.850	2.850	1,321,000
2023-03-23	2.970	2.970	2.870	2.870	2.870	1,417,000
2023-03-22	2.940	3.030	2.920	2.950	2.950	1,014,000
2023-03-21	2.930	3.000	2.930	2.950	2.950	2,004,000
2023-03-20	2.900	2.920	2.880	2.920	2.920	866,000
2023-03-17	2.810	2.910	2.800	2.900	2.900	1,393,000
2023-03-16	2.860	2.890	2.770	2.780	2.780	4,164,000
2023-03-15	2.900	2.940	2.870	2.900	2.900	1,102,000
2023-03-14	2.920	2.920	2.830	2.850	2.850	3,887,000
2023-03-13	2.990	2.990	2.910	2.950	2.950	4,358,000
2023-03-10	3.050	3.060	2.970	3.000	3.000	4,027,000
2023-03-09	3.150	3.190	3.060	3.120	3.120	5,051,000
2023-03-08	3.180	3.270	3.150	3.200	3.200	4,203,000
2023-03-07	3.220	3.250	3.170	3.170	3.170	3,809,000
2023-03-06	3.190	3.250	3.150	3.220	3.220	2,049,000
2023-03-03	3.200	3.230	3.150	3.190	3.190	1,926,000
2023-03-02	3.220	3.260	3.180	3.200	3.200	2,846,000
2023-03-01	3.140	3.230	3.140	3.200	3.200	1,661,000
2023-02-28	3.220	3.280	3.130	3.180	3.180	5,165,000
2023-02-27	3.590	3.590	3.150	3.150	3.150	15,861,000
2023-02-23	3.360	3.570	3.360	3.570	3.570	13,246,000
2023-02-22	3.420	3.430	3.350	3.360	3.360	2,641,000
2023-02-21	3.450	3.500	3.320	3.430	3.430	7,106,000
2023-02-20	3.240	3.450	3.220	3.450	3.450	12,587,000
2023-02-17	3.090	3.270	3.050	3.220	3.220	45,161,000
2023-02-16	3.090	3.100	3.040	3.090	3.090	3,776,000
2023-02-15	3.300	3.300	3.060	3.100	3.100	4,227,000
2023-02-14	3.250	3.290	3.200	3.270	3.270	2,029,000
2023-02-13	3.320	3.340	3.250	3.250	3.250	2,677,000
2023-02-10	3.270	3.330	3.270	3.320	3.320	1,738,000

← NewerPage 15 of 21 · 1,222 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.