Dito CME Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.690	0.710	0.690	0.700	0.700	7,528,000
2026-01-22	0.690	0.700	0.670	0.680	0.680	11,230,000
2026-01-21	0.710	0.710	0.670	0.690	0.690	13,509,000
2026-01-20	0.710	0.730	0.690	0.710	0.710	9,170,000
2026-01-19	0.720	0.730	0.710	0.710	0.710	7,697,000
2026-01-16	0.710	0.720	0.700	0.720	0.720	15,038,000
2026-01-15	0.750	0.750	0.700	0.710	0.710	23,106,000
2026-01-14	0.740	0.760	0.730	0.740	0.740	10,332,000
2026-01-13	0.760	0.760	0.730	0.740	0.740	10,111,000
2026-01-12	0.760	0.770	0.740	0.750	0.750	18,543,000
2026-01-09	0.770	0.770	0.750	0.750	0.750	7,586,000
2026-01-08	0.770	0.790	0.750	0.770	0.770	16,054,000
2026-01-07	0.750	0.770	0.740	0.770	0.770	13,473,000
2026-01-06	0.770	0.770	0.740	0.750	0.750	13,708,000
2026-01-05	0.720	0.770	0.720	0.760	0.760	30,618,000
2026-01-02	0.690	0.720	0.680	0.710	0.710	16,972,000
2025-12-29	0.650	0.700	0.650	0.680	0.680	15,142,000
2025-12-26	0.620	0.660	0.620	0.650	0.650	6,818,000
2025-12-23	0.650	0.650	0.620	0.620	0.620	10,806,000
2025-12-22	0.650	0.660	0.640	0.650	0.650	3,535,000
2025-12-19	0.650	0.660	0.640	0.650	0.650	3,088,000
2025-12-18	0.680	0.680	0.650	0.650	0.650	10,712,000
2025-12-17	0.670	0.690	0.660	0.680	0.680	4,514,000
2025-12-16	0.690	0.700	0.660	0.670	0.670	19,855,000
2025-12-15	0.650	0.700	0.640	0.690	0.690	29,088,000
2025-12-12	0.620	0.670	0.590	0.650	0.650	48,511,000
2025-12-11	0.640	0.640	0.610	0.620	0.620	27,851,000
2025-12-10	0.650	0.650	0.630	0.640	0.640	6,601,000
2025-12-09	0.640	0.650	0.630	0.650	0.650	8,432,000
2025-12-05	0.640	0.650	0.630	0.640	0.640	13,494,000
2025-12-04	0.650	0.660	0.630	0.630	0.630	17,409,000
2025-12-03	0.660	0.670	0.640	0.660	0.660	18,777,000
2025-12-02	0.660	0.670	0.640	0.660	0.660	24,353,000
2025-12-01	0.680	0.690	0.640	0.660	0.660	37,826,000
2025-11-28	0.700	0.700	0.660	0.690	0.690	44,355,000
2025-11-27	0.770	0.780	0.670	0.700	0.700	109,695,000
2025-11-26	0.770	0.800	0.760	0.770	0.770	23,003,000
2025-11-25	0.780	0.790	0.760	0.760	0.760	12,502,000
2025-11-24	0.800	0.810	0.770	0.780	0.780	11,635,000
2025-11-21	0.810	0.810	0.790	0.790	0.790	7,867,000
2025-11-20	0.800	0.820	0.790	0.800	0.800	15,365,000
2025-11-19	0.790	0.810	0.780	0.790	0.790	10,093,000
2025-11-18	0.800	0.820	0.780	0.790	0.790	10,827,000
2025-11-17	0.790	0.820	0.780	0.800	0.800	8,516,000
2025-11-14	0.810	0.840	0.790	0.800	0.800	15,229,000
2025-11-13	0.780	0.820	0.780	0.800	0.800	14,402,000
2025-11-12	0.740	0.810	0.740	0.780	0.780	17,383,000
2025-11-11	0.830	0.840	0.750	0.750	0.750	20,625,000
2025-11-10	0.820	0.830	0.810	0.820	0.820	9,506,000
2025-11-07	0.800	0.860	0.790	0.810	0.810	13,666,000
2025-11-06	0.800	0.810	0.780	0.800	0.800	6,156,000
2025-11-05	0.810	0.810	0.790	0.790	0.790	7,048,000
2025-11-04	0.800	0.810	0.790	0.800	0.800	5,997,000
2025-11-03	0.820	0.820	0.790	0.800	0.800	12,932,000
2025-10-30	0.830	0.840	0.810	0.820	0.820	4,823,000
2025-10-29	0.810	0.870	0.810	0.820	0.820	13,152,000
2025-10-28	0.830	0.830	0.800	0.810	0.810	8,924,000
2025-10-27	0.840	0.840	0.810	0.820	0.820	8,354,000
2025-10-24	0.840	0.860	0.820	0.830	0.830	12,431,000
2025-10-23	0.840	0.870	0.820	0.860	0.860	24,299,000

← NewerPage 4 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.