Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3.790 | 3.860 | 3.770 | 3.840 | 3.840 | 3,887,000 |
| 2022-08-11 | 3.790 | 3.800 | 3.710 | 3.790 | 3.790 | 2,958,000 |
| 2022-08-10 | 3.760 | 3.800 | 3.750 | 3.800 | 3.800 | 2,915,000 |
| 2022-08-09 | 3.820 | 3.830 | 3.750 | 3.760 | 3.760 | 2,671,000 |
| 2022-08-08 | 3.840 | 3.840 | 3.780 | 3.830 | 3.830 | 1,763,000 |
| 2022-08-05 | 3.780 | 3.860 | 3.780 | 3.830 | 3.830 | 2,965,000 |
| 2022-08-04 | 3.800 | 3.830 | 3.770 | 3.770 | 3.770 | 1,453,000 |
| 2022-08-03 | 3.820 | 3.850 | 3.800 | 3.800 | 3.800 | 1,611,000 |
| 2022-08-02 | 3.740 | 3.850 | 3.730 | 3.810 | 3.810 | 1,520,000 |
| 2022-08-01 | 3.830 | 3.830 | 3.710 | 3.780 | 3.780 | 3,190,000 |
| 2022-07-29 | 3.860 | 3.880 | 3.810 | 3.810 | 3.810 | 1,901,000 |
| 2022-07-28 | 3.880 | 3.910 | 3.850 | 3.850 | 3.850 | 1,500,000 |
| 2022-07-27 | 3.950 | 4.000 | 3.870 | 3.880 | 3.880 | 1,731,000 |
| 2022-07-26 | 3.930 | 4.100 | 3.900 | 3.950 | 3.950 | 3,705,000 |
| 2022-07-25 | 3.940 | 4.000 | 3.710 | 3.940 | 3.940 | 16,783,000 |
| 2022-07-22 | 4.140 | 4.170 | 4.070 | 4.080 | 4.080 | 1,710,000 |
| 2022-07-21 | 4.170 | 4.170 | 4.110 | 4.130 | 4.130 | 1,941,000 |
| 2022-07-20 | 4.140 | 4.200 | 4.110 | 4.150 | 4.150 | 1,333,000 |
| 2022-07-19 | 4.160 | 4.200 | 4.100 | 4.110 | 4.110 | 1,931,000 |
| 2022-07-18 | 4.160 | 4.240 | 4.100 | 4.160 | 4.160 | 1,853,000 |
| 2022-07-15 | 4.200 | 4.230 | 4.060 | 4.140 | 4.140 | 2,616,000 |
| 2022-07-14 | 4.200 | 4.270 | 4.110 | 4.190 | 4.190 | 1,782,000 |
| 2022-07-13 | 4.100 | 4.260 | 4.100 | 4.190 | 4.190 | 2,415,000 |
| 2022-07-12 | 4.390 | 4.390 | 4.100 | 4.100 | 4.100 | 3,924,000 |
| 2022-07-11 | 4.400 | 4.400 | 4.260 | 4.310 | 4.310 | 2,938,000 |
| 2022-07-08 | 4.050 | 4.430 | 4.040 | 4.420 | 4.420 | 5,749,000 |
| 2022-07-07 | 4.280 | 4.280 | 4.040 | 4.070 | 4.070 | 4,870,000 |
| 2022-07-06 | 4.410 | 4.420 | 4.270 | 4.300 | 4.300 | 2,758,000 |
| 2022-07-05 | 4.220 | 4.420 | 4.200 | 4.410 | 4.410 | 9,238,000 |
| 2022-07-04 | 4.010 | 4.220 | 4.000 | 4.200 | 4.200 | 6,602,000 |
| 2022-07-01 | 3.910 | 4.050 | 3.910 | 4.000 | 4.000 | 2,620,000 |
| 2022-06-30 | 4.130 | 4.130 | 3.880 | 3.930 | 3.930 | 4,070,000 |
| 2022-06-29 | 3.830 | 4.140 | 3.810 | 4.100 | 4.100 | 7,369,000 |
| 2022-06-28 | 3.840 | 3.850 | 3.800 | 3.830 | 3.830 | 1,625,000 |
| 2022-06-27 | 3.730 | 3.840 | 3.650 | 3.830 | 3.830 | 2,386,000 |
| 2022-06-24 | 3.610 | 3.730 | 3.610 | 3.710 | 3.710 | 2,034,000 |
| 2022-06-23 | 3.700 | 3.700 | 3.490 | 3.680 | 3.680 | 5,246,000 |
| 2022-06-22 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 1,354,000 |
| 2022-06-21 | 3.700 | 3.720 | 3.630 | 3.670 | 3.670 | 2,311,000 |
| 2022-06-20 | 3.680 | 3.780 | 3.600 | 3.610 | 3.610 | 2,718,000 |
| 2022-06-17 | 3.700 | 3.740 | 3.620 | 3.680 | 3.680 | 2,681,000 |
| 2022-06-16 | 3.640 | 3.770 | 3.560 | 3.760 | 3.760 | 6,294,000 |
| 2022-06-15 | 3.720 | 3.760 | 3.600 | 3.640 | 3.640 | 6,385,000 |
| 2022-06-14 | 3.850 | 3.850 | 3.710 | 3.760 | 3.760 | 7,449,000 |
| 2022-06-13 | 4.050 | 4.060 | 3.860 | 3.930 | 3.930 | 7,294,000 |
| 2022-06-10 | 4.120 | 4.120 | 4.050 | 4.070 | 4.070 | 2,807,000 |
| 2022-06-09 | 4.150 | 4.150 | 4.090 | 4.110 | 4.110 | 1,662,000 |
| 2022-06-08 | 4.110 | 4.200 | 4.050 | 4.150 | 4.150 | 3,428,000 |
| 2022-06-07 | 4.230 | 4.230 | 4.010 | 4.110 | 4.110 | 10,090,000 |
| 2022-06-06 | 4.490 | 4.490 | 4.210 | 4.250 | 4.250 | 7,162,000 |
| 2022-06-03 | 4.560 | 4.560 | 4.450 | 4.450 | 4.450 | 3,696,000 |
| 2022-06-02 | 4.590 | 4.590 | 4.490 | 4.550 | 4.550 | 1,635,000 |
| 2022-06-01 | 4.450 | 4.600 | 4.430 | 4.550 | 4.550 | 3,955,000 |
| 2022-05-31 | 4.490 | 4.600 | 4.430 | 4.430 | 4.430 | 6,433,000 |
| 2022-05-30 | 4.550 | 4.550 | 4.440 | 4.470 | 4.470 | 8,989,000 |
| 2022-05-27 | 4.660 | 4.660 | 4.530 | 4.570 | 4.570 | 5,539,000 |
| 2022-05-26 | 4.550 | 4.660 | 4.520 | 4.660 | 4.660 | 6,160,000 |
| 2022-05-25 | 4.600 | 4.650 | 4.480 | 4.550 | 4.550 | 20,086,000 |
| 2022-05-24 | 4.900 | 4.900 | 4.780 | 4.800 | 4.800 | 2,996,000 |
| 2022-05-23 | 4.940 | 4.940 | 4.850 | 4.900 | 4.900 | 3,266,000 |
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.