Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 2.800 | 2.880 | 2.800 | 2.830 | 2.830 | 1,843,000 |
| 2022-11-09 | 2.780 | 2.820 | 2.780 | 2.800 | 2.800 | 1,083,000 |
| 2022-11-08 | 2.780 | 2.850 | 2.780 | 2.780 | 2.780 | 1,540,000 |
| 2022-11-07 | 2.800 | 2.840 | 2.750 | 2.770 | 2.770 | 931,000 |
| 2022-11-04 | 2.790 | 2.850 | 2.740 | 2.800 | 2.800 | 1,301,000 |
| 2022-11-03 | 2.930 | 2.930 | 2.750 | 2.820 | 2.820 | 1,997,000 |
| 2022-11-02 | 3.000 | 3.040 | 2.940 | 2.940 | 2.940 | 1,526,000 |
| 2022-10-28 | 2.950 | 3.060 | 2.910 | 2.950 | 2.950 | 2,057,000 |
| 2022-10-27 | 2.990 | 3.230 | 2.880 | 2.900 | 2.900 | 9,858,000 |
| 2022-10-26 | 2.580 | 3.000 | 2.580 | 2.950 | 2.950 | 8,909,000 |
| 2022-10-25 | 2.450 | 2.580 | 2.450 | 2.580 | 2.580 | 1,993,000 |
| 2022-10-24 | 2.450 | 2.460 | 2.430 | 2.460 | 2.460 | 1,271,000 |
| 2022-10-21 | 2.490 | 2.500 | 2.440 | 2.440 | 2.440 | 1,064,000 |
| 2022-10-20 | 2.440 | 2.550 | 2.430 | 2.470 | 2.470 | 2,152,000 |
| 2022-10-19 | 2.500 | 2.520 | 2.430 | 2.430 | 2.430 | 1,357,000 |
| 2022-10-18 | 2.470 | 2.530 | 2.470 | 2.470 | 2.470 | 1,647,000 |
| 2022-10-17 | 2.600 | 2.620 | 2.460 | 2.460 | 2.460 | 2,632,000 |
| 2022-10-14 | 2.590 | 2.650 | 2.530 | 2.610 | 2.610 | 2,414,000 |
| 2022-10-13 | 2.500 | 2.560 | 2.500 | 2.550 | 2.550 | 867,000 |
| 2022-10-12 | 2.500 | 2.600 | 2.470 | 2.490 | 2.490 | 1,738,000 |
| 2022-10-11 | 2.540 | 2.550 | 2.400 | 2.500 | 2.500 | 2,857,000 |
| 2022-10-10 | 2.730 | 2.730 | 2.500 | 2.540 | 2.540 | 3,511,000 |
| 2022-10-07 | 2.800 | 2.810 | 2.720 | 2.730 | 2.730 | 1,834,000 |
| 2022-10-06 | 2.850 | 2.850 | 2.800 | 2.830 | 2.830 | 1,528,000 |
| 2022-10-05 | 2.850 | 2.900 | 2.840 | 2.840 | 2.840 | 1,521,000 |
| 2022-10-04 | 2.820 | 2.900 | 2.820 | 2.840 | 2.840 | 1,529,000 |
| 2022-10-03 | 2.960 | 2.970 | 2.760 | 2.800 | 2.800 | 2,255,000 |
| 2022-09-30 | 3.000 | 3.010 | 2.850 | 2.960 | 2.960 | 1,309,000 |
| 2022-09-29 | 3.000 | 3.090 | 3.000 | 3.030 | 3.030 | 1,731,000 |
| 2022-09-28 | 3.000 | 3.000 | 2.940 | 2.990 | 2.990 | 3,519,000 |
| 2022-09-27 | 3.200 | 3.210 | 2.860 | 3.030 | 3.030 | 7,388,000 |
| 2022-09-23 | 3.390 | 3.390 | 3.120 | 3.210 | 3.210 | 4,639,000 |
| 2022-09-22 | 3.420 | 3.420 | 3.280 | 3.390 | 3.390 | 3,081,000 |
| 2022-09-21 | 3.510 | 3.520 | 3.430 | 3.480 | 3.480 | 4,064,000 |
| 2022-09-20 | 3.510 | 3.520 | 3.470 | 3.520 | 3.520 | 1,920,000 |
| 2022-09-19 | 3.550 | 3.590 | 3.500 | 3.520 | 3.520 | 1,816,000 |
| 2022-09-16 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 2,076,000 |
| 2022-09-15 | 3.550 | 3.650 | 3.550 | 3.570 | 3.570 | 1,127,000 |
| 2022-09-14 | 3.580 | 3.610 | 3.530 | 3.580 | 3.580 | 1,840,000 |
| 2022-09-13 | 3.720 | 3.720 | 3.550 | 3.620 | 3.620 | 1,637,000 |
| 2022-09-12 | 3.590 | 3.700 | 3.580 | 3.700 | 3.700 | 2,625,000 |
| 2022-09-09 | 3.590 | 3.600 | 3.540 | 3.580 | 3.580 | 1,497,000 |
| 2022-09-08 | 3.570 | 3.650 | 3.540 | 3.600 | 3.600 | 1,199,000 |
| 2022-09-07 | 3.640 | 3.640 | 3.540 | 3.590 | 3.590 | 1,943,000 |
| 2022-09-06 | 3.690 | 3.690 | 3.600 | 3.640 | 3.640 | 1,482,000 |
| 2022-09-05 | 3.770 | 3.770 | 3.520 | 3.690 | 3.690 | 4,555,000 |
| 2022-09-02 | 3.690 | 3.780 | 3.680 | 3.770 | 3.770 | 1,960,000 |
| 2022-09-01 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 1,596,000 |
| 2022-08-31 | 3.710 | 3.780 | 3.710 | 3.780 | 3.780 | 2,062,000 |
| 2022-08-30 | 3.800 | 3.800 | 3.660 | 3.710 | 3.710 | 5,166,000 |
| 2022-08-26 | 3.860 | 3.900 | 3.830 | 3.850 | 3.850 | 1,490,000 |
| 2022-08-25 | 3.780 | 3.900 | 3.770 | 3.850 | 3.850 | 1,573,000 |
| 2022-08-24 | 3.800 | 3.840 | 3.710 | 3.790 | 3.790 | 2,199,000 |
| 2022-08-23 | 3.900 | 3.930 | 3.800 | 3.800 | 3.800 | 2,853,000 |
| 2022-08-22 | 4.000 | 4.000 | 3.890 | 3.930 | 3.930 | 3,334,000 |
| 2022-08-19 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 5,557,000 |
| 2022-08-18 | 3.780 | 3.940 | 3.720 | 3.870 | 3.870 | 4,590,000 |
| 2022-08-17 | 3.690 | 3.800 | 3.650 | 3.790 | 3.790 | 4,274,000 |
| 2022-08-16 | 3.800 | 3.810 | 3.690 | 3.760 | 3.760 | 4,794,000 |
| 2022-08-15 | 3.800 | 3.830 | 3.740 | 3.780 | 3.780 | 2,852,000 |
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.