Dito CME Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.790	0.790	0.750	0.760	0.760	22,568,000
2026-07-21	0.790	0.790	0.770	0.790	0.790	11,660,000
2026-07-20	0.810	0.820	0.790	0.790	0.790	9,134,000
2026-07-17	0.800	0.810	0.780	0.800	0.800	8,250,000
2026-07-16	0.810	0.810	0.780	0.800	0.800	5,680,000
2026-07-15	0.770	0.810	0.770	0.800	0.800	14,745,000
2026-07-14	0.800	0.800	0.770	0.770	0.770	8,675,000
2026-07-13	0.790	0.830	0.790	0.790	0.790	29,929,000
2026-07-10	0.770	0.810	0.770	0.800	0.800	20,617,000
2026-07-09	0.780	0.790	0.760	0.760	0.760	13,905,000
2026-07-08	0.810	0.820	0.780	0.790	0.790	23,791,000
2026-07-07	0.750	0.820	0.740	0.810	0.810	58,719,000
2026-07-06	0.740	0.750	0.730	0.740	0.740	8,401,000
2026-07-03	0.730	0.740	0.720	0.740	0.740	9,309,000
2026-07-02	0.710	0.740	0.710	0.720	0.720	8,281,000
2026-07-01	0.740	0.740	0.710	0.710	0.710	8,126,000
2026-06-30	0.750	0.760	0.720	0.730	0.730	9,413,000
2026-06-29	0.710	0.750	0.710	0.750	0.750	16,310,000
2026-06-26	0.710	0.720	0.700	0.710	0.710	3,727,000
2026-06-25	0.700	0.720	0.690	0.700	0.700	2,550,000
2026-06-24	0.670	0.710	0.670	0.700	0.700	17,764,000
2026-06-23	0.720	0.720	0.670	0.680	0.680	30,171,000
2026-06-22	0.730	0.750	0.710	0.720	0.720	8,404,000
2026-06-19	0.750	0.760	0.730	0.730	0.730	11,564,000
2026-06-18	0.770	0.770	0.740	0.750	0.750	5,157,000
2026-06-17	0.760	0.770	0.740	0.750	0.750	6,791,000
2026-06-16	0.780	0.790	0.750	0.750	0.750	7,920,000
2026-06-15	0.710	0.780	0.700	0.770	0.770	19,457,000
2026-06-11	0.710	0.730	0.700	0.710	0.710	14,813,000
2026-06-10	0.730	0.730	0.700	0.710	0.710	5,629,000
2026-06-09	0.720	0.740	0.720	0.720	0.720	3,612,000
2026-06-08	0.720	0.730	0.710	0.720	0.720	4,463,000
2026-06-05	0.740	0.750	0.710	0.720	0.720	12,216,000
2026-06-04	0.780	0.780	0.720	0.740	0.740	9,513,000
2026-06-03	0.750	0.780	0.750	0.770	0.770	9,692,000
2026-06-02	0.750	0.780	0.740	0.750	0.750	15,521,000
2026-06-01	0.790	0.790	0.750	0.750	0.750	24,537,000
2026-05-29	0.820	0.830	0.790	0.790	0.790	21,776,000
2026-05-28	0.870	0.870	0.810	0.820	0.820	19,415,000
2026-05-26	0.880	0.900	0.860	0.870	0.870	12,223,000
2026-05-25	0.830	0.880	0.820	0.880	0.880	37,758,000
2026-05-22	0.800	0.830	0.800	0.820	0.820	15,080,000
2026-05-21	0.810	0.830	0.800	0.800	0.800	12,477,000
2026-05-20	0.810	0.820	0.800	0.820	0.820	11,257,000
2026-05-19	0.790	0.850	0.790	0.800	0.800	43,819,000
2026-05-18	0.790	0.840	0.780	0.800	0.800	15,423,000
2026-05-15	0.800	0.820	0.770	0.800	0.800	21,126,000
2026-05-14	0.820	0.830	0.780	0.800	0.800	29,875,000
2026-05-13	0.860	0.870	0.800	0.820	0.820	32,428,000
2026-05-12	0.900	0.910	0.830	0.850	0.850	43,639,000
2026-05-11	0.940	0.940	0.890	0.900	0.900	19,214,000
2026-05-08	0.920	0.950	0.890	0.930	0.930	33,841,000
2026-05-07	0.920	0.950	0.890	0.910	0.910	48,975,000
2026-05-06	0.980	0.980	0.920	0.920	0.920	41,763,000
2026-05-05	0.970	1.010	0.950	0.980	0.980	49,494,000
2026-05-04	1.010	1.030	0.950	0.970	0.970	38,475,000
2026-04-30	1.000	1.090	0.990	1.000	1.000	97,184,000
2026-04-29	0.990	1.020	0.970	1.000	1.000	53,563,000
2026-04-28	0.960	0.990	0.910	0.980	0.980	111,644,000
2026-04-27	0.990	1.000	0.930	0.960	0.960	229,295,016

← NewerPage 2 of 5 · 243 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.