Dito CME Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.730 | 1.730 | 1.660 | 1.670 | 1.670 | 1,805,000 |
| 2024-10-28 | 1.720 | 1.740 | 1.690 | 1.730 | 1.730 | 1,050,000 |
| 2024-10-25 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 2,077,000 |
| 2024-10-24 | 1.750 | 1.760 | 1.700 | 1.700 | 1.700 | 2,243,000 |
| 2024-10-23 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 2,758,000 |
| 2024-10-22 | 1.760 | 1.770 | 1.750 | 1.750 | 1.750 | 2,700,000 |
| 2024-10-21 | 1.740 | 1.800 | 1.740 | 1.760 | 1.760 | 3,606,000 |
| 2024-10-18 | 1.710 | 1.740 | 1.680 | 1.710 | 1.710 | 3,436,000 |
| 2024-10-17 | 1.790 | 1.790 | 1.690 | 1.720 | 1.720 | 7,839,000 |
| 2024-10-16 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 1,755,000 |
| 2024-10-15 | 1.830 | 1.840 | 1.750 | 1.790 | 1.790 | 5,167,000 |
| 2024-10-14 | 1.850 | 1.850 | 1.800 | 1.830 | 1.830 | 2,394,000 |
| 2024-10-11 | 1.860 | 1.870 | 1.810 | 1.850 | 1.850 | 3,559,000 |
| 2024-10-10 | 1.890 | 1.890 | 1.860 | 1.860 | 1.860 | 4,316,000 |
| 2024-10-09 | 1.890 | 1.910 | 1.880 | 1.890 | 1.890 | 5,425,000 |
| 2024-10-08 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 2,908,000 |
| 2024-10-07 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 3,696,000 |
| 2024-10-04 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 5,617,000 |
| 2024-10-03 | 1.900 | 1.930 | 1.900 | 1.910 | 1.910 | 2,121,000 |
| 2024-10-02 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 2,015,000 |
| 2024-10-01 | 1.900 | 1.930 | 1.890 | 1.900 | 1.900 | 2,936,000 |
| 2024-09-30 | 1.930 | 1.940 | 1.900 | 1.900 | 1.900 | 3,516,000 |
| 2024-09-27 | 1.930 | 1.930 | 1.910 | 1.920 | 1.920 | 923,000 |
| 2024-09-26 | 1.920 | 1.930 | 1.900 | 1.930 | 1.930 | 1,946,000 |
| 2024-09-25 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 3,150,000 |
| 2024-09-24 | 1.930 | 1.960 | 1.900 | 1.910 | 1.910 | 8,611,000 |
| 2024-09-23 | 1.990 | 2.020 | 1.910 | 1.940 | 1.940 | 7,980,000 |
| 2024-09-20 | 1.930 | 2.030 | 1.930 | 1.990 | 1.990 | 10,760,000 |
| 2024-09-19 | 1.910 | 1.970 | 1.900 | 1.940 | 1.940 | 5,937,000 |
| 2024-09-18 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 1,631,000 |
| 2024-09-17 | 1.920 | 1.920 | 1.900 | 1.910 | 1.910 | 1,714,000 |
| 2024-09-16 | 1.910 | 1.930 | 1.890 | 1.920 | 1.920 | 2,072,000 |
| 2024-09-13 | 1.930 | 1.930 | 1.910 | 1.910 | 1.910 | 3,413,000 |
| 2024-09-12 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 1,133,000 |
| 2024-09-11 | 1.920 | 1.950 | 1.920 | 1.930 | 1.930 | 2,853,000 |
| 2024-09-10 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 1,915,000 |
| 2024-09-09 | 1.910 | 1.950 | 1.900 | 1.950 | 1.950 | 1,464,000 |
| 2024-09-06 | 1.910 | 1.930 | 1.910 | 1.920 | 1.920 | 1,102,000 |
| 2024-09-05 | 1.940 | 1.940 | 1.910 | 1.910 | 1.910 | 4,148,000 |
| 2024-09-04 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 2,179,000 |
| 2024-09-03 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 1,910,000 |
| 2024-09-02 | 1.970 | 1.970 | 1.940 | 1.960 | 1.960 | 1,046,000 |
| 2024-08-30 | 1.960 | 1.980 | 1.950 | 1.970 | 1.970 | 1,493,000 |
| 2024-08-29 | 1.990 | 1.990 | 1.940 | 1.960 | 1.960 | 2,237,000 |
| 2024-08-28 | 1.990 | 2.030 | 1.970 | 1.990 | 1.990 | 1,987,000 |
| 2024-08-27 | 1.960 | 1.990 | 1.950 | 1.990 | 1.990 | 1,724,000 |
| 2024-08-22 | 1.980 | 2.000 | 1.940 | 1.960 | 1.960 | 1,918,000 |
| 2024-08-21 | 1.980 | 2.000 | 1.970 | 1.970 | 1.970 | 876,000 |
| 2024-08-20 | 2.000 | 2.020 | 1.950 | 1.980 | 1.980 | 2,735,000 |
| 2024-08-19 | 1.980 | 2.050 | 1.970 | 2.000 | 2.000 | 2,875,000 |
| 2024-08-16 | 1.970 | 2.050 | 1.970 | 2.000 | 2.000 | 3,091,000 |
| 2024-08-15 | 1.970 | 1.990 | 1.930 | 1.960 | 1.960 | 2,224,000 |
| 2024-08-14 | 1.980 | 1.980 | 1.960 | 1.970 | 1.970 | 1,274,000 |
| 2024-08-13 | 1.980 | 2.000 | 1.970 | 1.980 | 1.980 | 1,397,000 |
| 2024-08-12 | 1.980 | 1.980 | 1.960 | 1.980 | 1.980 | 729,000 |
| 2024-08-09 | 2.010 | 2.010 | 1.970 | 1.990 | 1.990 | 541,000 |
| 2024-08-08 | 1.950 | 2.020 | 1.930 | 2.000 | 2.000 | 1,324,000 |
| 2024-08-07 | 1.940 | 1.980 | 1.930 | 1.950 | 1.950 | 737,000 |
| 2024-08-06 | 1.920 | 1.950 | 1.910 | 1.950 | 1.950 | 1,729,000 |
| 2024-08-05 | 1.950 | 1.960 | 1.920 | 1.930 | 1.930 | 1,901,000 |
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.