Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 3.330 | 3.380 | 3.270 | 3.270 | 3.270 | 3,504,000 |
| 2023-02-08 | 3.210 | 3.320 | 3.200 | 3.320 | 3.320 | 6,131,000 |
| 2023-02-07 | 3.140 | 3.210 | 3.120 | 3.210 | 3.210 | 6,092,000 |
| 2023-02-06 | 3.200 | 3.250 | 3.100 | 3.130 | 3.130 | 5,241,000 |
| 2023-02-03 | 3.220 | 3.260 | 3.200 | 3.200 | 3.200 | 1,568,000 |
| 2023-02-02 | 3.260 | 3.290 | 3.210 | 3.220 | 3.220 | 1,512,000 |
| 2023-02-01 | 3.160 | 3.250 | 3.160 | 3.240 | 3.240 | 2,017,000 |
| 2023-01-31 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 1,893,000 |
| 2023-01-30 | 3.330 | 3.360 | 3.220 | 3.220 | 3.220 | 2,677,000 |
| 2023-01-27 | 3.300 | 3.340 | 3.250 | 3.330 | 3.330 | 2,012,000 |
| 2023-01-26 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 1,689,000 |
| 2023-01-25 | 3.340 | 3.400 | 3.330 | 3.370 | 3.370 | 2,511,000 |
| 2023-01-24 | 3.240 | 3.330 | 3.240 | 3.330 | 3.330 | 2,565,000 |
| 2023-01-23 | 3.180 | 3.280 | 3.180 | 3.230 | 3.230 | 2,479,000 |
| 2023-01-20 | 3.150 | 3.240 | 3.130 | 3.180 | 3.180 | 2,361,000 |
| 2023-01-19 | 3.300 | 3.310 | 3.140 | 3.150 | 3.150 | 4,684,000 |
| 2023-01-18 | 3.300 | 3.410 | 3.260 | 3.280 | 3.280 | 5,246,000 |
| 2023-01-17 | 3.380 | 3.390 | 3.240 | 3.340 | 3.340 | 5,106,000 |
| 2023-01-16 | 3.420 | 3.490 | 3.300 | 3.390 | 3.390 | 4,016,000 |
| 2023-01-13 | 3.400 | 3.510 | 3.390 | 3.400 | 3.400 | 4,156,000 |
| 2023-01-12 | 3.370 | 3.380 | 3.260 | 3.380 | 3.380 | 3,901,000 |
| 2023-01-11 | 3.480 | 3.490 | 3.300 | 3.380 | 3.380 | 4,718,000 |
| 2023-01-10 | 3.400 | 3.550 | 3.390 | 3.500 | 3.500 | 9,267,000 |
| 2023-01-09 | 3.350 | 3.430 | 3.270 | 3.380 | 3.380 | 6,495,000 |
| 2023-01-06 | 3.170 | 3.340 | 3.140 | 3.210 | 3.210 | 12,784,000 |
| 2023-01-05 | 2.940 | 3.170 | 2.910 | 3.120 | 3.120 | 10,947,000 |
| 2023-01-04 | 2.810 | 2.940 | 2.800 | 2.940 | 2.940 | 3,955,000 |
| 2023-01-03 | 2.790 | 2.820 | 2.750 | 2.810 | 2.810 | 2,321,000 |
| 2022-12-29 | 2.800 | 2.810 | 2.720 | 2.790 | 2.790 | 2,104,000 |
| 2022-12-28 | 2.880 | 2.880 | 2.750 | 2.790 | 2.790 | 3,027,000 |
| 2022-12-27 | 2.800 | 2.890 | 2.800 | 2.830 | 2.830 | 1,263,000 |
| 2022-12-23 | 2.750 | 2.820 | 2.750 | 2.800 | 2.800 | 676,000 |
| 2022-12-22 | 2.830 | 2.840 | 2.740 | 2.750 | 2.750 | 3,148,000 |
| 2022-12-21 | 2.830 | 2.840 | 2.780 | 2.840 | 2.840 | 1,007,000 |
| 2022-12-20 | 2.760 | 2.840 | 2.750 | 2.780 | 2.780 | 5,012,000 |
| 2022-12-19 | 2.940 | 2.940 | 2.740 | 2.770 | 2.770 | 6,574,000 |
| 2022-12-16 | 2.990 | 2.990 | 2.900 | 2.940 | 2.940 | 968,000 |
| 2022-12-15 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,839,000 |
| 2022-12-14 | 2.930 | 3.000 | 2.910 | 2.960 | 2.960 | 843,000 |
| 2022-12-13 | 3.010 | 3.030 | 2.930 | 2.940 | 2.940 | 1,420,000 |
| 2022-12-12 | 2.950 | 3.050 | 2.940 | 3.000 | 3.000 | 2,820,000 |
| 2022-12-09 | 2.990 | 3.010 | 2.950 | 2.970 | 2.970 | 1,567,000 |
| 2022-12-07 | 3.040 | 3.040 | 2.970 | 2.990 | 2.990 | 1,614,000 |
| 2022-12-06 | 2.930 | 3.040 | 2.920 | 3.040 | 3.040 | 2,148,000 |
| 2022-12-05 | 3.010 | 3.050 | 2.900 | 2.930 | 2.930 | 4,258,000 |
| 2022-12-02 | 3.090 | 3.130 | 3.020 | 3.050 | 3.050 | 1,838,000 |
| 2022-12-01 | 3.020 | 3.160 | 3.020 | 3.090 | 3.090 | 2,930,000 |
| 2022-11-29 | 3.080 | 3.090 | 3.010 | 3.060 | 3.060 | 9,054,000 |
| 2022-11-28 | 2.980 | 3.080 | 2.960 | 3.060 | 3.060 | 5,389,000 |
| 2022-11-25 | 2.900 | 2.960 | 2.850 | 2.960 | 2.960 | 2,579,000 |
| 2022-11-24 | 2.950 | 2.960 | 2.860 | 2.880 | 2.880 | 2,344,000 |
| 2022-11-23 | 3.010 | 3.100 | 2.850 | 2.940 | 2.940 | 4,810,000 |
| 2022-11-22 | 3.190 | 3.190 | 3.010 | 3.010 | 3.010 | 2,772,000 |
| 2022-11-21 | 3.100 | 3.260 | 3.060 | 3.190 | 3.190 | 6,052,000 |
| 2022-11-18 | 3.170 | 3.170 | 3.050 | 3.130 | 3.130 | 4,549,000 |
| 2022-11-17 | 3.100 | 3.270 | 3.100 | 3.170 | 3.170 | 4,752,000 |
| 2022-11-16 | 2.870 | 3.120 | 2.850 | 3.100 | 3.100 | 6,040,000 |
| 2022-11-15 | 2.820 | 2.890 | 2.790 | 2.880 | 2.880 | 1,573,000 |
| 2022-11-14 | 2.870 | 2.910 | 2.760 | 2.810 | 2.810 | 2,986,000 |
| 2022-11-11 | 2.840 | 2.910 | 2.810 | 2.870 | 2.870 | 1,447,000 |
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.