Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1.140 | 1.180 | 1.100 | 1.120 | 1.120 | 55,254,000 |
| 2025-07-28 | 1.020 | 1.170 | 1.000 | 1.130 | 1.130 | 97,384,000 |
| 2025-07-25 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 17,792,000 |
| 2025-07-24 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 16,038,000 |
| 2025-07-23 | 0.990 | 1.040 | 0.990 | 1.030 | 1.030 | 17,829,000 |
| 2025-07-22 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 9,795,000 |
| 2025-07-21 | 1.000 | 1.020 | 0.980 | 0.990 | 0.990 | 16,326,000 |
| 2025-07-18 | 1.000 | 1.020 | 0.970 | 0.990 | 0.990 | 26,894,000 |
| 2025-07-17 | 1.040 | 1.040 | 0.980 | 1.000 | 1.000 | 45,988,000 |
| 2025-07-16 | 1.060 | 1.070 | 1.010 | 1.040 | 1.040 | 52,683,000 |
| 2025-07-15 | 1.070 | 1.090 | 1.050 | 1.050 | 1.050 | 25,759,000 |
| 2025-07-14 | 1.070 | 1.100 | 1.070 | 1.070 | 1.070 | 19,886,000 |
| 2025-07-11 | 1.110 | 1.120 | 1.070 | 1.070 | 1.070 | 29,038,000 |
| 2025-07-10 | 1.060 | 1.130 | 1.060 | 1.110 | 1.110 | 70,293,000 |
| 2025-07-09 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 20,221,000 |
| 2025-07-08 | 1.070 | 1.080 | 1.040 | 1.060 | 1.060 | 24,988,000 |
| 2025-07-07 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 20,604,000 |
| 2025-07-04 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 26,006,000 |
| 2025-07-03 | 1.110 | 1.140 | 1.070 | 1.080 | 1.080 | 31,736,000 |
| 2025-07-02 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 10,445,000 |
| 2025-07-01 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 10,209,000 |
| 2025-06-30 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 14,194,000 |
| 2025-06-27 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 10,766,000 |
| 2025-06-26 | 1.160 | 1.160 | 1.100 | 1.120 | 1.120 | 14,537,000 |
| 2025-06-25 | 1.110 | 1.200 | 1.110 | 1.140 | 1.140 | 44,830,000 |
| 2025-06-24 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 7,594,000 |
| 2025-06-23 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 16,755,000 |
| 2025-06-20 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 8,303,000 |
| 2025-06-19 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 4,363,000 |
| 2025-06-18 | 1.110 | 1.130 | 1.080 | 1.080 | 1.080 | 14,683,000 |
| 2025-06-17 | 1.090 | 1.120 | 1.080 | 1.110 | 1.110 | 10,126,000 |
| 2025-06-16 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 7,893,000 |
| 2025-06-13 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 16,205,000 |
| 2025-06-11 | 1.100 | 1.110 | 1.050 | 1.070 | 1.070 | 45,204,000 |
| 2025-06-10 | 1.220 | 1.220 | 1.070 | 1.080 | 1.080 | 102,769,000 |
| 2025-06-09 | 1.200 | 1.270 | 1.190 | 1.210 | 1.210 | 47,043,000 |
| 2025-06-05 | 1.160 | 1.200 | 1.130 | 1.190 | 1.190 | 38,516,000 |
| 2025-06-04 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 14,699,000 |
| 2025-06-03 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 22,406,000 |
| 2025-06-02 | 1.150 | 1.220 | 1.140 | 1.160 | 1.160 | 18,128,000 |
| 2025-05-30 | 1.150 | 1.180 | 1.110 | 1.130 | 1.130 | 25,424,000 |
| 2025-05-29 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 15,761,000 |
| 2025-05-28 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 16,903,000 |
| 2025-05-27 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 8,880,000 |
| 2025-05-26 | 1.180 | 1.200 | 1.160 | 1.180 | 1.180 | 8,832,000 |
| 2025-05-23 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 9,016,000 |
| 2025-05-22 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 11,442,000 |
| 2025-05-21 | 1.200 | 1.210 | 1.150 | 1.200 | 1.200 | 41,461,000 |
| 2025-05-20 | 1.220 | 1.230 | 1.180 | 1.200 | 1.200 | 64,124,000 |
| 2025-05-19 | 1.260 | 1.290 | 1.220 | 1.230 | 1.230 | 25,675,000 |
| 2025-05-16 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 23,532,000 |
| 2025-05-15 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 14,710,000 |
| 2025-05-14 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 12,464,000 |
| 2025-05-13 | 1.320 | 1.450 | 1.320 | 1.380 | 1.380 | 46,524,000 |
| 2025-05-09 | 1.310 | 1.330 | 1.290 | 1.320 | 1.320 | 14,315,000 |
| 2025-05-08 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 4,037,000 |
| 2025-05-07 | 1.310 | 1.320 | 1.280 | 1.290 | 1.290 | 8,376,000 |
| 2025-05-06 | 1.340 | 1.350 | 1.280 | 1.310 | 1.310 | 23,557,000 |
| 2025-05-05 | 1.350 | 1.350 | 1.290 | 1.340 | 1.340 | 11,637,000 |
| 2025-05-02 | 1.360 | 1.380 | 1.320 | 1.340 | 1.340 | 7,318,000 |
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.