Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 6,286,000 |
| 2025-04-29 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 12,081,000 |
| 2025-04-28 | 1.400 | 1.430 | 1.380 | 1.400 | 1.400 | 12,478,000 |
| 2025-04-25 | 1.400 | 1.440 | 1.380 | 1.390 | 1.390 | 12,315,000 |
| 2025-04-24 | 1.450 | 1.460 | 1.390 | 1.400 | 1.400 | 16,556,000 |
| 2025-04-23 | 1.450 | 1.500 | 1.430 | 1.440 | 1.440 | 13,550,000 |
| 2025-04-22 | 1.460 | 1.470 | 1.430 | 1.450 | 1.450 | 12,324,000 |
| 2025-04-21 | 1.570 | 1.580 | 1.450 | 1.480 | 1.480 | 13,399,000 |
| 2025-04-16 | 1.520 | 1.580 | 1.520 | 1.550 | 1.550 | 11,854,000 |
| 2025-04-15 | 1.490 | 1.540 | 1.490 | 1.510 | 1.510 | 8,076,000 |
| 2025-04-14 | 1.460 | 1.530 | 1.430 | 1.480 | 1.480 | 12,998,000 |
| 2025-04-11 | 1.440 | 1.510 | 1.420 | 1.450 | 1.450 | 20,025,000 |
| 2025-04-10 | 1.450 | 1.500 | 1.410 | 1.450 | 1.450 | 30,605,000 |
| 2025-04-08 | 1.380 | 1.470 | 1.370 | 1.390 | 1.390 | 30,731,000 |
| 2025-04-07 | 1.510 | 1.630 | 1.380 | 1.400 | 1.400 | 66,429,000 |
| 2025-04-04 | 1.290 | 1.540 | 1.260 | 1.500 | 1.500 | 78,749,000 |
| 2025-04-03 | 1.290 | 1.340 | 1.270 | 1.290 | 1.290 | 12,838,000 |
| 2025-04-02 | 1.200 | 1.290 | 1.180 | 1.280 | 1.280 | 14,531,000 |
| 2025-03-31 | 1.200 | 1.220 | 1.180 | 1.180 | 1.180 | 8,228,000 |
| 2025-03-28 | 1.220 | 1.240 | 1.190 | 1.190 | 1.190 | 14,206,000 |
| 2025-03-27 | 1.290 | 1.290 | 1.200 | 1.210 | 1.210 | 23,655,000 |
| 2025-03-26 | 1.280 | 1.300 | 1.240 | 1.280 | 1.280 | 10,233,000 |
| 2025-03-25 | 1.330 | 1.340 | 1.260 | 1.270 | 1.270 | 16,186,000 |
| 2025-03-24 | 1.360 | 1.370 | 1.320 | 1.330 | 1.330 | 3,733,000 |
| 2025-03-21 | 1.370 | 1.390 | 1.310 | 1.360 | 1.360 | 9,291,000 |
| 2025-03-20 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 11,236,000 |
| 2025-03-19 | 1.380 | 1.430 | 1.360 | 1.390 | 1.390 | 15,292,000 |
| 2025-03-18 | 1.410 | 1.440 | 1.360 | 1.380 | 1.380 | 15,220,000 |
| 2025-03-17 | 1.470 | 1.490 | 1.400 | 1.410 | 1.410 | 8,076,000 |
| 2025-03-14 | 1.470 | 1.500 | 1.440 | 1.470 | 1.470 | 6,896,000 |
| 2025-03-13 | 1.370 | 1.470 | 1.370 | 1.460 | 1.460 | 15,338,000 |
| 2025-03-12 | 1.400 | 1.410 | 1.320 | 1.370 | 1.370 | 17,282,000 |
| 2025-03-11 | 1.500 | 1.500 | 1.370 | 1.400 | 1.400 | 54,864,000 |
| 2025-03-10 | 1.520 | 1.560 | 1.500 | 1.510 | 1.510 | 18,246,000 |
| 2025-03-07 | 1.510 | 1.550 | 1.500 | 1.530 | 1.530 | 10,971,000 |
| 2025-03-06 | 1.500 | 1.550 | 1.500 | 1.520 | 1.520 | 8,514,000 |
| 2025-03-05 | 1.540 | 1.560 | 1.480 | 1.500 | 1.500 | 18,887,000 |
| 2025-03-04 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 5,576,000 |
| 2025-03-03 | 1.620 | 1.650 | 1.570 | 1.570 | 1.570 | 14,096,000 |
| 2025-02-28 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 12,453,000 |
| 2025-02-27 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 5,387,000 |
| 2025-02-26 | 1.580 | 1.600 | 1.540 | 1.540 | 1.540 | 10,617,000 |
| 2025-02-25 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 5,755,000 |
| 2025-02-24 | 1.590 | 1.640 | 1.570 | 1.620 | 1.620 | 9,482,000 |
| 2025-02-21 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 11,810,000 |
| 2025-02-20 | 1.670 | 1.690 | 1.570 | 1.570 | 1.570 | 20,417,000 |
| 2025-02-19 | 1.640 | 1.680 | 1.640 | 1.660 | 1.660 | 9,118,000 |
| 2025-02-18 | 1.620 | 1.670 | 1.610 | 1.630 | 1.630 | 8,191,000 |
| 2025-02-17 | 1.700 | 1.730 | 1.600 | 1.600 | 1.600 | 22,836,000 |
| 2025-02-14 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 6,921,000 |
| 2025-02-13 | 1.700 | 1.750 | 1.680 | 1.740 | 1.740 | 12,745,000 |
| 2025-02-12 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 7,453,000 |
| 2025-02-11 | 1.750 | 1.780 | 1.710 | 1.730 | 1.730 | 5,802,000 |
| 2025-02-10 | 1.810 | 1.850 | 1.740 | 1.740 | 1.740 | 15,207,000 |
| 2025-02-07 | 1.690 | 1.820 | 1.680 | 1.810 | 1.810 | 24,127,000 |
| 2025-02-06 | 1.730 | 1.770 | 1.680 | 1.690 | 1.690 | 16,949,000 |
| 2025-02-05 | 1.690 | 1.770 | 1.690 | 1.720 | 1.720 | 15,759,000 |
| 2025-02-04 | 1.600 | 1.690 | 1.590 | 1.680 | 1.680 | 17,418,000 |
| 2025-02-03 | 1.640 | 1.640 | 1.560 | 1.600 | 1.600 | 19,812,000 |
| 2025-01-31 | 1.740 | 1.740 | 1.600 | 1.600 | 1.600 | 40,249,000 |
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.