Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5.600 | 5.810 | 5.540 | 5.800 | 5.800 | 8,690,200 |
| 2022-02-17 | 5.760 | 5.890 | 5.610 | 5.640 | 5.640 | 3,938,200 |
| 2022-02-16 | 5.620 | 5.850 | 5.620 | 5.770 | 5.770 | 14,695,900 |
| 2022-02-15 | 6.000 | 6.000 | 5.540 | 5.580 | 5.580 | 14,439,200 |
| 2022-02-14 | 6.110 | 6.240 | 5.940 | 6.000 | 6.000 | 6,215,200 |
| 2022-02-11 | 5.860 | 6.190 | 5.680 | 6.110 | 6.110 | 15,786,900 |
| 2022-02-10 | 6.220 | 6.490 | 5.820 | 5.860 | 5.860 | 34,427,301 |
| 2022-02-09 | 5.830 | 6.200 | 5.830 | 6.200 | 6.200 | 25,048,100 |
| 2022-02-08 | 5.520 | 5.860 | 5.520 | 5.830 | 5.830 | 22,956,699 |
| 2022-02-07 | 5.350 | 5.530 | 5.310 | 5.450 | 5.450 | 20,900,100 |
| 2022-02-04 | 5.100 | 5.280 | 5.040 | 5.280 | 5.280 | 22,352,000 |
| 2022-02-03 | 5.070 | 5.180 | 4.900 | 4.950 | 4.950 | 14,044,200 |
| 2022-02-02 | 4.820 | 5.300 | 4.610 | 5.150 | 5.150 | 33,987,801 |
| 2022-01-28 | 5.140 | 5.140 | 5.040 | 5.080 | 5.080 | 5,467,700 |
| 2022-01-27 | 5.200 | 5.210 | 5.120 | 5.140 | 5.140 | 4,590,000 |
| 2022-01-26 | 5.210 | 5.300 | 5.130 | 5.220 | 5.220 | 7,105,300 |
| 2022-01-25 | 5.400 | 5.430 | 5.150 | 5.180 | 5.180 | 7,819,600 |
| 2022-01-24 | 5.300 | 5.480 | 5.220 | 5.390 | 5.390 | 7,722,100 |
| 2022-01-21 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 6,755,000 |
| 2022-01-20 | 5.300 | 5.500 | 5.240 | 5.490 | 5.490 | 9,332,200 |
| 2022-01-19 | 5.210 | 5.370 | 5.180 | 5.230 | 5.230 | 4,891,600 |
| 2022-01-18 | 5.160 | 5.420 | 5.160 | 5.230 | 5.230 | 21,596,500 |
| 2022-01-17 | 5.310 | 5.360 | 5.150 | 5.150 | 5.150 | 29,239,400 |
| 2022-01-14 | 5.880 | 5.960 | 5.620 | 5.670 | 5.670 | 26,820,000 |
| 2022-01-13 | 5.500 | 5.980 | 5.480 | 5.980 | 5.980 | 40,901,602 |
| 2022-01-12 | 4.980 | 5.450 | 4.960 | 5.370 | 5.370 | 37,307,000 |
| 2022-01-11 | 5.000 | 5.000 | 4.910 | 4.920 | 4.920 | 5,395,000 |
| 2022-01-10 | 4.970 | 5.030 | 4.900 | 4.990 | 4.990 | 6,643,000 |
| 2022-01-07 | 4.980 | 4.990 | 4.950 | 4.980 | 4.980 | 4,026,000 |
| 2022-01-06 | 5.050 | 5.060 | 4.970 | 4.990 | 4.990 | 9,122,300 |
| 2022-01-05 | 5.040 | 5.060 | 5.000 | 5.060 | 5.060 | 16,184,100 |
| 2022-01-03 | 5.050 | 5.090 | 5.020 | 5.040 | 5.040 | 3,855,800 |
| 2021-12-31 | 5.110 | 5.120 | 5.050 | 5.050 | 5.050 | 2,478,500 |
| 2021-12-29 | 5.090 | 5.120 | 5.070 | 5.110 | 5.110 | 5,689,700 |
| 2021-12-28 | 5.050 | 5.140 | 5.010 | 5.080 | 5.080 | 4,895,600 |
| 2021-12-27 | 5.090 | 5.090 | 4.980 | 5.040 | 5.040 | 7,937,700 |
| 2021-12-24 | 5.160 | 5.160 | 5.040 | 5.090 | 5.090 | 5,772,100 |
| 2021-12-23 | 5.150 | 5.180 | 5.100 | 5.160 | 5.160 | 3,609,900 |
| 2021-12-22 | 5.290 | 5.290 | 5.010 | 5.180 | 5.180 | 5,576,800 |
| 2021-12-21 | 5.180 | 5.390 | 5.170 | 5.290 | 5.290 | 6,479,200 |
| 2021-12-20 | 5.100 | 5.250 | 5.000 | 5.180 | 5.180 | 9,529,500 |
| 2021-12-17 | 5.950 | 6.110 | 5.510 | 5.510 | 5.510 | 13,068,100 |
| 2021-12-16 | 5.700 | 5.850 | 5.600 | 5.850 | 5.850 | 3,346,000 |
| 2021-12-15 | 5.870 | 5.960 | 5.520 | 5.600 | 5.600 | 6,068,300 |
| 2021-12-14 | 5.960 | 5.990 | 5.800 | 5.870 | 5.870 | 4,259,800 |
| 2021-12-13 | 6.220 | 6.230 | 5.900 | 5.900 | 5.900 | 6,281,000 |
| 2021-12-10 | 5.970 | 6.260 | 5.930 | 6.230 | 6.230 | 9,543,300 |
| 2021-12-09 | 5.800 | 6.040 | 5.800 | 5.940 | 5.940 | 3,223,000 |
| 2021-12-07 | 6.150 | 6.230 | 5.750 | 5.770 | 5.770 | 7,148,500 |
| 2021-12-06 | 5.730 | 6.150 | 5.730 | 6.110 | 6.110 | 10,667,800 |
| 2021-12-03 | 5.540 | 5.750 | 5.540 | 5.720 | 5.720 | 6,077,200 |
| 2021-12-02 | 5.250 | 5.550 | 5.200 | 5.500 | 5.500 | 5,767,400 |
| 2021-12-01 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 4,914,500 |
| 2021-11-29 | 5.490 | 5.570 | 5.110 | 5.410 | 5.410 | 6,978,300 |
| 2021-11-26 | 5.990 | 5.990 | 5.600 | 5.610 | 5.610 | 9,976,800 |
| 2021-11-25 | 6.130 | 6.160 | 6.000 | 6.000 | 6.000 | 6,439,400 |
| 2021-11-24 | 6.070 | 6.320 | 6.000 | 6.110 | 6.110 | 13,142,300 |
| 2021-11-23 | 5.600 | 6.110 | 5.500 | 6.040 | 6.040 | 20,883,400 |
| 2021-11-22 | 5.100 | 5.600 | 5.070 | 5.570 | 5.570 | 14,202,300 |
| 2021-11-19 | 5.450 | 5.540 | 5.080 | 5.160 | 5.160 | 11,632,200 |
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.