Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 0.840 | 0.870 | 0.820 | 0.860 | 0.860 | 24,299,000 |
| 2025-10-22 | 0.880 | 0.890 | 0.840 | 0.850 | 0.850 | 22,605,000 |
| 2025-10-21 | 0.910 | 0.920 | 0.880 | 0.880 | 0.880 | 22,188,000 |
| 2025-10-20 | 0.910 | 0.930 | 0.900 | 0.910 | 0.910 | 7,067,000 |
| 2025-10-17 | 0.920 | 0.920 | 0.900 | 0.910 | 0.910 | 6,032,000 |
| 2025-10-16 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 10,175,000 |
| 2025-10-15 | 0.910 | 0.920 | 0.900 | 0.900 | 0.900 | 3,740,000 |
| 2025-10-14 | 0.910 | 0.930 | 0.900 | 0.910 | 0.910 | 7,324,000 |
| 2025-10-13 | 0.920 | 0.920 | 0.900 | 0.910 | 0.910 | 16,749,000 |
| 2025-10-10 | 0.920 | 0.930 | 0.900 | 0.920 | 0.920 | 12,742,000 |
| 2025-10-09 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 15,556,000 |
| 2025-10-08 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 19,015,000 |
| 2025-10-07 | 0.950 | 0.960 | 0.930 | 0.940 | 0.940 | 10,745,000 |
| 2025-10-06 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 8,429,000 |
| 2025-10-03 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 8,951,000 |
| 2025-10-02 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 4,630,000 |
| 2025-10-01 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 5,171,000 |
| 2025-09-30 | 0.970 | 0.970 | 0.940 | 0.960 | 0.960 | 15,160,000 |
| 2025-09-29 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 5,110,000 |
| 2025-09-26 | 0.980 | 0.990 | 0.950 | 0.970 | 0.970 | 21,078,000 |
| 2025-09-25 | 0.990 | 1.000 | 0.970 | 0.980 | 0.980 | 17,427,000 |
| 2025-09-24 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 8,003,000 |
| 2025-09-23 | 1.000 | 1.020 | 0.990 | 0.990 | 0.990 | 17,322,000 |
| 2025-09-22 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 8,776,000 |
| 2025-09-19 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 5,299,000 |
| 2025-09-18 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 6,585,000 |
| 2025-09-17 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 7,601,000 |
| 2025-09-16 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 7,872,000 |
| 2025-09-15 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 12,585,000 |
| 2025-09-12 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 9,263,000 |
| 2025-09-11 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 13,368,000 |
| 2025-09-10 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 12,024,000 |
| 2025-09-09 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 12,821,000 |
| 2025-09-08 | 1.030 | 1.040 | 0.990 | 0.990 | 0.990 | 43,947,000 |
| 2025-09-05 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 20,286,000 |
| 2025-09-04 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 8,150,000 |
| 2025-09-03 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 5,348,000 |
| 2025-09-02 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 8,904,000 |
| 2025-09-01 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 10,924,000 |
| 2025-08-29 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 16,560,000 |
| 2025-08-28 | 1.020 | 1.040 | 1.010 | 1.010 | 1.010 | 29,579,000 |
| 2025-08-27 | 1.050 | 1.070 | 1.010 | 1.020 | 1.020 | 33,017,000 |
| 2025-08-26 | 1.060 | 1.140 | 1.040 | 1.050 | 1.050 | 121,620,000 |
| 2025-08-22 | 1.020 | 1.050 | 1.010 | 1.040 | 1.040 | 27,478,000 |
| 2025-08-20 | 1.010 | 1.040 | 1.010 | 1.010 | 1.010 | 10,555,000 |
| 2025-08-19 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 20,739,000 |
| 2025-08-18 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 9,671,000 |
| 2025-08-15 | 1.040 | 1.080 | 1.020 | 1.020 | 1.020 | 21,574,000 |
| 2025-08-14 | 1.030 | 1.060 | 1.020 | 1.030 | 1.030 | 18,990,000 |
| 2025-08-13 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 7,161,000 |
| 2025-08-12 | 1.020 | 1.060 | 1.010 | 1.040 | 1.040 | 9,737,000 |
| 2025-08-11 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 11,071,000 |
| 2025-08-08 | 1.040 | 1.080 | 1.020 | 1.030 | 1.030 | 13,019,000 |
| 2025-08-07 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 25,063,000 |
| 2025-08-06 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 14,661,000 |
| 2025-08-05 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 14,553,000 |
| 2025-08-04 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 14,686,000 |
| 2025-08-01 | 1.090 | 1.170 | 1.070 | 1.100 | 1.100 | 60,223,000 |
| 2025-07-31 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 12,473,000 |
| 2025-07-30 | 1.130 | 1.130 | 1.070 | 1.090 | 1.090 | 39,114,000 |
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.