Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4.880 | 4.980 | 4.880 | 4.940 | 4.940 | 2,424,000 |
| 2022-05-19 | 4.860 | 4.870 | 4.740 | 4.860 | 4.860 | 4,069,000 |
| 2022-05-18 | 4.960 | 4.960 | 4.800 | 4.860 | 4.860 | 7,266,000 |
| 2022-05-17 | 5.020 | 5.100 | 4.940 | 4.980 | 4.980 | 5,960,300 |
| 2022-05-16 | 4.920 | 5.020 | 4.920 | 5.000 | 5.000 | 8,789,000 |
| 2022-05-13 | 5.120 | 5.250 | 4.880 | 4.890 | 4.890 | 20,103,900 |
| 2022-05-12 | 5.620 | 5.620 | 5.150 | 5.300 | 5.300 | 12,733,900 |
| 2022-05-11 | 5.430 | 5.830 | 5.430 | 5.620 | 5.620 | 18,822,699 |
| 2022-05-10 | 5.050 | 5.430 | 5.050 | 5.400 | 5.400 | 17,543,100 |
| 2022-05-06 | 4.890 | 5.000 | 4.760 | 5.000 | 5.000 | 4,218,000 |
| 2022-05-05 | 4.540 | 4.940 | 4.500 | 4.890 | 4.890 | 9,064,000 |
| 2022-05-04 | 4.640 | 4.640 | 4.460 | 4.540 | 4.540 | 6,533,000 |
| 2022-05-02 | 4.800 | 4.820 | 4.560 | 4.640 | 4.640 | 6,943,000 |
| 2022-04-29 | 4.890 | 4.910 | 4.800 | 4.820 | 4.820 | 5,759,000 |
| 2022-04-28 | 4.910 | 4.910 | 4.880 | 4.900 | 4.900 | 2,112,000 |
| 2022-04-27 | 4.980 | 5.000 | 4.880 | 4.910 | 4.910 | 4,115,900 |
| 2022-04-26 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 1,892,000 |
| 2022-04-25 | 5.020 | 5.030 | 4.960 | 4.980 | 4.980 | 3,259,700 |
| 2022-04-22 | 5.100 | 5.110 | 5.000 | 5.070 | 5.070 | 3,640,800 |
| 2022-04-21 | 5.030 | 5.120 | 5.030 | 5.100 | 5.100 | 3,011,600 |
| 2022-04-20 | 5.010 | 5.030 | 4.920 | 5.030 | 5.030 | 6,241,400 |
| 2022-04-19 | 5.000 | 5.050 | 4.970 | 5.010 | 5.010 | 4,878,200 |
| 2022-04-18 | 5.050 | 5.060 | 5.000 | 5.010 | 5.010 | 3,042,300 |
| 2022-04-13 | 5.040 | 5.080 | 5.030 | 5.050 | 5.050 | 2,051,700 |
| 2022-04-12 | 5.040 | 5.050 | 5.000 | 5.030 | 5.030 | 4,746,800 |
| 2022-04-11 | 5.100 | 5.100 | 5.040 | 5.050 | 5.050 | 5,348,400 |
| 2022-04-08 | 5.100 | 5.120 | 5.050 | 5.090 | 5.090 | 4,509,800 |
| 2022-04-07 | 5.220 | 5.220 | 5.070 | 5.070 | 5.070 | 5,504,300 |
| 2022-04-06 | 5.310 | 5.310 | 5.200 | 5.220 | 5.220 | 4,016,000 |
| 2022-04-05 | 5.300 | 5.340 | 5.290 | 5.300 | 5.300 | 1,624,900 |
| 2022-04-04 | 5.280 | 5.360 | 5.280 | 5.280 | 5.280 | 7,577,300 |
| 2022-04-01 | 5.350 | 5.350 | 5.240 | 5.280 | 5.280 | 5,086,300 |
| 2022-03-31 | 5.320 | 5.450 | 5.320 | 5.370 | 5.370 | 5,330,300 |
| 2022-03-30 | 5.240 | 5.410 | 5.240 | 5.300 | 5.300 | 6,888,300 |
| 2022-03-29 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 2,164,000 |
| 2022-03-28 | 5.170 | 5.300 | 5.160 | 5.290 | 5.290 | 2,381,900 |
| 2022-03-25 | 5.240 | 5.290 | 5.130 | 5.140 | 5.140 | 4,600,800 |
| 2022-03-24 | 5.350 | 5.360 | 5.180 | 5.240 | 5.240 | 14,694,000 |
| 2022-03-23 | 5.330 | 5.430 | 5.240 | 5.350 | 5.350 | 9,689,900 |
| 2022-03-22 | 5.280 | 5.500 | 5.220 | 5.220 | 5.220 | 17,972,600 |
| 2022-03-21 | 5.180 | 5.200 | 5.060 | 5.100 | 5.100 | 8,732,600 |
| 2022-03-18 | 5.440 | 5.530 | 5.000 | 5.000 | 5.000 | 15,545,300 |
| 2022-03-17 | 5.170 | 5.350 | 5.150 | 5.350 | 5.350 | 8,867,400 |
| 2022-03-16 | 5.100 | 5.220 | 5.020 | 5.060 | 5.060 | 5,396,900 |
| 2022-03-15 | 5.060 | 5.100 | 4.820 | 5.050 | 5.050 | 14,695,500 |
| 2022-03-14 | 5.200 | 5.290 | 5.000 | 5.040 | 5.040 | 10,006,200 |
| 2022-03-11 | 5.250 | 5.300 | 5.140 | 5.200 | 5.200 | 3,654,500 |
| 2022-03-10 | 5.310 | 5.410 | 5.230 | 5.250 | 5.250 | 6,373,700 |
| 2022-03-09 | 5.080 | 5.380 | 5.080 | 5.190 | 5.190 | 10,201,800 |
| 2022-03-08 | 5.250 | 5.260 | 5.050 | 5.070 | 5.070 | 11,933,600 |
| 2022-03-07 | 5.530 | 5.530 | 5.260 | 5.340 | 5.340 | 9,419,800 |
| 2022-03-04 | 5.660 | 5.720 | 5.490 | 5.540 | 5.540 | 9,394,000 |
| 2022-03-03 | 5.580 | 5.710 | 5.470 | 5.650 | 5.650 | 16,436,600 |
| 2022-03-02 | 6.000 | 6.050 | 5.450 | 5.450 | 5.450 | 43,439,801 |
| 2022-03-01 | 6.150 | 6.150 | 5.870 | 5.950 | 5.950 | 25,773,100 |
| 2022-02-28 | 6.080 | 6.220 | 5.820 | 5.910 | 5.910 | 36,840,000 |
| 2022-02-24 | 6.600 | 6.850 | 5.960 | 6.140 | 6.140 | 46,378,898 |
| 2022-02-23 | 6.920 | 7.060 | 6.560 | 6.600 | 6.600 | 57,851,000 |
| 2022-02-22 | 6.680 | 6.990 | 6.630 | 6.900 | 6.900 | 55,516,000 |
| 2022-02-21 | 5.910 | 6.720 | 5.900 | 6.610 | 6.610 | 68,585,797 |
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.