Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1.770 | 1.810 | 1.720 | 1.730 | 1.730 | 15,142,000 |
| 2025-01-28 | 1.810 | 1.840 | 1.670 | 1.750 | 1.750 | 39,209,000 |
| 2025-01-27 | 1.860 | 1.900 | 1.780 | 1.800 | 1.800 | 27,429,000 |
| 2025-01-24 | 1.840 | 1.890 | 1.830 | 1.860 | 1.860 | 7,707,000 |
| 2025-01-23 | 1.880 | 1.900 | 1.830 | 1.850 | 1.850 | 6,788,000 |
| 2025-01-22 | 1.840 | 1.930 | 1.820 | 1.880 | 1.880 | 22,163,000 |
| 2025-01-21 | 1.850 | 1.860 | 1.790 | 1.850 | 1.850 | 26,489,000 |
| 2025-01-20 | 1.970 | 1.970 | 1.830 | 1.830 | 1.830 | 26,298,000 |
| 2025-01-17 | 1.860 | 1.960 | 1.840 | 1.950 | 1.950 | 46,713,000 |
| 2025-01-16 | 1.880 | 1.900 | 1.780 | 1.850 | 1.850 | 90,561,000 |
| 2025-01-15 | 2.000 | 2.070 | 1.850 | 1.860 | 1.860 | 82,584,000 |
| 2025-01-14 | 2.090 | 2.130 | 1.990 | 2.000 | 2.000 | 51,958,000 |
| 2025-01-13 | 2.110 | 2.120 | 1.990 | 2.090 | 2.090 | 61,476,000 |
| 2025-01-10 | 2.270 | 2.290 | 2.060 | 2.100 | 2.100 | 60,642,000 |
| 2025-01-09 | 2.080 | 2.230 | 1.980 | 2.230 | 2.230 | 96,356,000 |
| 2025-01-08 | 2.070 | 2.150 | 1.960 | 2.050 | 2.050 | 58,386,000 |
| 2025-01-07 | 2.230 | 2.330 | 2.010 | 2.020 | 2.020 | 151,348,000 |
| 2025-01-06 | 1.940 | 2.290 | 1.900 | 2.230 | 2.230 | 142,868,984 |
| 2025-01-03 | 1.900 | 1.970 | 1.850 | 1.940 | 1.940 | 83,608,000 |
| 2025-01-02 | 1.640 | 1.900 | 1.640 | 1.900 | 1.900 | 88,050,000 |
| 2024-12-27 | 1.630 | 1.650 | 1.610 | 1.640 | 1.640 | 16,627,000 |
| 2024-12-26 | 1.660 | 1.680 | 1.630 | 1.640 | 1.640 | 18,155,000 |
| 2024-12-23 | 1.650 | 1.700 | 1.640 | 1.650 | 1.650 | 25,836,000 |
| 2024-12-20 | 1.600 | 1.670 | 1.590 | 1.650 | 1.650 | 34,829,000 |
| 2024-12-19 | 1.600 | 1.620 | 1.570 | 1.600 | 1.600 | 30,756,000 |
| 2024-12-18 | 1.530 | 1.620 | 1.530 | 1.620 | 1.620 | 33,272,000 |
| 2024-12-17 | 1.630 | 1.660 | 1.540 | 1.540 | 1.540 | 78,541,000 |
| 2024-12-16 | 1.570 | 1.640 | 1.530 | 1.620 | 1.620 | 88,863,000 |
| 2024-12-13 | 1.410 | 1.520 | 1.400 | 1.520 | 1.520 | 93,040,000 |
| 2024-12-12 | 1.380 | 1.430 | 1.360 | 1.400 | 1.400 | 51,787,000 |
| 2024-12-11 | 1.360 | 1.380 | 1.320 | 1.330 | 1.330 | 30,376,000 |
| 2024-12-10 | 1.490 | 1.510 | 1.330 | 1.380 | 1.380 | 105,797,000 |
| 2024-12-09 | 1.310 | 1.460 | 1.310 | 1.430 | 1.430 | 113,975,000 |
| 2024-12-06 | 1.160 | 1.340 | 1.150 | 1.260 | 1.260 | 396,261,000 |
| 2024-12-05 | 1.490 | 1.490 | 1.270 | 1.370 | 1.370 | 114,636,000 |
| 2024-12-04 | 1.860 | 1.880 | 1.590 | 1.590 | 1.590 | 34,735,000 |
| 2024-12-03 | 1.630 | 1.830 | 1.630 | 1.800 | 1.800 | 49,488,000 |
| 2024-12-02 | 1.370 | 1.600 | 1.370 | 1.570 | 1.570 | 26,277,000 |
| 2024-11-29 | 1.320 | 1.410 | 1.320 | 1.370 | 1.370 | 10,116,000 |
| 2024-11-28 | 1.180 | 1.380 | 1.160 | 1.310 | 1.310 | 32,206,000 |
| 2024-11-27 | 1.240 | 1.250 | 1.170 | 1.170 | 1.170 | 22,865,000 |
| 2024-11-26 | 1.340 | 1.370 | 1.240 | 1.250 | 1.250 | 12,443,000 |
| 2024-11-25 | 1.410 | 1.420 | 1.320 | 1.350 | 1.350 | 17,502,000 |
| 2024-11-22 | 1.410 | 1.440 | 1.390 | 1.410 | 1.410 | 42,656,000 |
| 2024-11-21 | 1.460 | 1.470 | 1.360 | 1.400 | 1.400 | 58,238,000 |
| 2024-11-20 | 1.580 | 1.580 | 1.350 | 1.400 | 1.400 | 66,007,000 |
| 2024-11-19 | 1.760 | 1.770 | 1.550 | 1.580 | 1.580 | 99,257,000 |
| 2024-11-18 | 1.780 | 1.920 | 1.670 | 1.790 | 1.790 | 104,083,000 |
| 2024-11-15 | 1.850 | 1.950 | 1.850 | 1.910 | 1.910 | 56,129,000 |
| 2024-11-14 | 1.920 | 1.930 | 1.820 | 1.830 | 1.830 | 57,787,000 |
| 2024-11-13 | 1.940 | 2.000 | 1.890 | 1.920 | 1.920 | 4,934,000 |
| 2024-11-12 | 2.100 | 2.120 | 1.940 | 1.960 | 1.960 | 9,525,000 |
| 2024-11-11 | 2.160 | 2.170 | 2.050 | 2.050 | 2.050 | 10,917,000 |
| 2024-11-08 | 2.080 | 2.180 | 2.060 | 2.140 | 2.140 | 19,512,000 |
| 2024-11-07 | 2.200 | 2.240 | 2.010 | 2.020 | 2.020 | 22,944,000 |
| 2024-11-06 | 2.090 | 2.240 | 2.090 | 2.180 | 2.180 | 43,837,000 |
| 2024-11-05 | 2.000 | 2.110 | 1.960 | 2.080 | 2.080 | 30,880,000 |
| 2024-11-04 | 1.780 | 1.900 | 1.780 | 1.900 | 1.900 | 7,592,000 |
| 2024-10-31 | 1.710 | 1.790 | 1.710 | 1.770 | 1.770 | 1,267,000 |
| 2024-10-30 | 1.660 | 1.710 | 1.650 | 1.700 | 1.700 | 1,071,000 |
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.