Dito CME Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.040	1.070	1.000	1.000	1.000	104,945,000
2026-04-23	0.920	1.050	0.890	1.050	1.050	137,884,000
2026-04-22	0.880	0.950	0.870	0.920	0.920	93,691,000
2026-04-21	0.800	0.860	0.790	0.850	0.850	51,165,000
2026-04-20	0.820	0.840	0.790	0.800	0.800	19,684,000
2026-04-17	0.770	0.850	0.770	0.810	0.810	41,450,000
2026-04-16	0.800	0.810	0.760	0.770	0.770	29,470,000
2026-04-15	0.760	0.830	0.760	0.790	0.790	70,970,000
2026-04-14	0.710	0.770	0.690	0.760	0.760	54,596,000
2026-04-13	0.710	0.720	0.700	0.700	0.700	9,684,000
2026-04-10	0.690	0.720	0.690	0.720	0.720	17,836,000
2026-04-08	0.730	0.730	0.690	0.690	0.690	37,879,000
2026-04-07	0.660	0.750	0.650	0.720	0.720	53,806,000
2026-04-06	0.630	0.670	0.630	0.650	0.650	11,417,000
2026-04-01	0.630	0.650	0.620	0.630	0.630	10,571,000
2026-03-31	0.610	0.630	0.600	0.630	0.630	4,890,000
2026-03-30	0.620	0.630	0.600	0.610	0.610	7,891,000
2026-03-27	0.620	0.630	0.610	0.630	0.630	3,464,000
2026-03-26	0.590	0.630	0.590	0.620	0.620	14,999,000
2026-03-25	0.590	0.600	0.580	0.590	0.590	4,251,000
2026-03-24	0.580	0.590	0.570	0.590	0.590	3,680,000
2026-03-23	0.590	0.600	0.580	0.580	0.580	6,993,000
2026-03-19	0.590	0.600	0.580	0.590	0.590	5,263,000
2026-03-18	0.600	0.600	0.570	0.590	0.590	13,790,000
2026-03-17	0.600	0.610	0.590	0.590	0.590	7,294,000
2026-03-16	0.620	0.620	0.590	0.600	0.600	17,455,000
2026-03-13	0.620	0.630	0.610	0.620	0.620	5,781,000
2026-03-12	0.630	0.630	0.610	0.620	0.620	5,410,000
2026-03-11	0.620	0.640	0.620	0.620	0.620	4,983,000
2026-03-10	0.600	0.630	0.600	0.620	0.620	4,793,000
2026-03-09	0.640	0.650	0.600	0.600	0.600	14,432,000
2026-03-06	0.650	0.650	0.630	0.640	0.640	4,410,000
2026-03-05	0.640	0.650	0.630	0.650	0.650	5,478,000
2026-03-04	0.650	0.660	0.630	0.630	0.630	12,072,000
2026-03-03	0.660	0.670	0.650	0.650	0.650	16,759,000
2026-03-02	0.670	0.670	0.650	0.660	0.660	20,049,000
2026-02-27	0.680	0.690	0.670	0.680	0.680	6,963,000
2026-02-26	0.670	0.690	0.670	0.680	0.680	6,071,000
2026-02-25	0.680	0.680	0.660	0.670	0.670	4,029,000
2026-02-24	0.680	0.700	0.670	0.680	0.680	24,643,000
2026-02-23	0.670	0.700	0.670	0.690	0.690	11,955,000
2026-02-20	0.680	0.690	0.670	0.670	0.670	8,448,000
2026-02-19	0.660	0.680	0.660	0.680	0.680	3,660,000
2026-02-18	0.660	0.680	0.660	0.660	0.660	7,660,000
2026-02-16	0.670	0.690	0.660	0.660	0.660	4,342,000
2026-02-13	0.680	0.690	0.670	0.690	0.690	6,017,000
2026-02-12	0.700	0.700	0.680	0.690	0.690	10,086,000
2026-02-11	0.720	0.730	0.700	0.700	0.700	13,433,000
2026-02-10	0.660	0.720	0.660	0.720	0.720	42,274,000
2026-02-09	0.650	0.670	0.650	0.660	0.660	7,569,000
2026-02-06	0.650	0.660	0.640	0.650	0.650	4,492,000
2026-02-05	0.660	0.670	0.640	0.650	0.650	12,634,000
2026-02-04	0.660	0.700	0.650	0.660	0.660	27,680,000
2026-02-03	0.660	0.670	0.650	0.660	0.660	3,802,000
2026-02-02	0.670	0.680	0.660	0.660	0.660	7,177,000
2026-01-30	0.680	0.680	0.670	0.680	0.680	6,466,000
2026-01-29	0.670	0.680	0.660	0.680	0.680	8,094,000
2026-01-28	0.680	0.680	0.660	0.670	0.670	17,292,000
2026-01-27	0.680	0.680	0.660	0.680	0.680	6,300,000
2026-01-26	0.700	0.700	0.670	0.680	0.680	13,827,000

← NewerPage 3 of 21 · 1,223 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.