Dito CME Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.580	0.630	0.570	0.600	0.600	30,109,000
2026-10-15	0.580	0.590	0.570	0.580	0.580	6,790,000
2026-10-14	0.570	0.590	0.570	0.580	0.580	8,040,000
2026-10-13	0.570	0.580	0.550	0.580	0.580	5,007,000
2026-10-12	0.560	0.570	0.550	0.570	0.570	6,229,000
2026-10-09	0.540	0.560	0.530	0.560	0.560	6,042,000
2026-10-08	0.550	0.570	0.530	0.540	0.540	6,819,000
2026-10-07	0.550	0.560	0.520	0.550	0.550	18,242,000
2026-10-06	0.570	0.570	0.540	0.550	0.550	10,201,000
2026-10-05	0.570	0.580	0.560	0.570	0.570	7,773,000
2026-10-02	0.590	0.600	0.560	0.570	0.570	9,139,000
2026-10-01	0.600	0.600	0.580	0.590	0.590	4,412,000
2026-09-30	0.600	0.600	0.580	0.600	0.600	5,705,000
2026-09-29	0.600	0.600	0.580	0.600	0.600	3,235,000
2026-09-28	0.600	0.610	0.580	0.600	0.600	5,951,000
2026-09-25	0.610	0.610	0.590	0.610	0.610	3,529,000
2026-09-24	0.610	0.620	0.600	0.610	0.610	10,140,000
2026-09-23	0.620	0.620	0.610	0.610	0.610	2,441,000
2026-09-22	0.610	0.630	0.610	0.620	0.620	3,156,000
2026-09-21	0.610	0.620	0.610	0.610	0.610	3,608,000
2026-09-18	0.620	0.620	0.600	0.610	0.610	9,581,000
2026-09-17	0.630	0.640	0.620	0.620	0.620	6,313,000
2026-09-16	0.650	0.650	0.620	0.620	0.620	10,324,000
2026-09-15	0.640	0.660	0.640	0.650	0.650	5,608,000
2026-09-14	0.660	0.660	0.640	0.640	0.640	3,496,000
2026-09-11	0.660	0.670	0.650	0.660	0.660	6,993,000
2026-09-10	0.660	0.670	0.650	0.660	0.660	5,328,000
2026-09-09	0.670	0.680	0.660	0.660	0.660	6,808,000
2026-09-08	0.660	0.670	0.650	0.670	0.670	7,501,000
2026-09-07	0.680	0.690	0.640	0.660	0.660	20,800,000
2026-09-04	0.690	0.690	0.670	0.680	0.680	2,417,000
2026-09-03	0.670	0.690	0.670	0.680	0.680	5,665,000
2026-09-02	0.690	0.690	0.670	0.680	0.680	4,545,000
2026-09-01	0.690	0.700	0.670	0.690	0.690	6,756,000
2026-08-28	0.720	0.720	0.670	0.700	0.700	18,221,000
2026-08-27	0.740	0.740	0.700	0.720	0.720	12,966,000
2026-08-26	0.730	0.750	0.730	0.740	0.740	3,194,000
2026-08-25	0.750	0.750	0.730	0.740	0.740	3,196,000
2026-08-24	0.740	0.750	0.730	0.750	0.750	3,731,000
2026-08-20	0.730	0.750	0.730	0.740	0.740	5,805,000
2026-08-19	0.750	0.760	0.730	0.730	0.730	11,457,000
2026-08-18	0.740	0.760	0.740	0.750	0.750	6,499,000
2026-08-17	0.740	0.760	0.730	0.740	0.740	11,034,000
2026-08-14	0.730	0.750	0.730	0.740	0.740	7,745,000
2026-08-13	0.770	0.770	0.740	0.740	0.740	10,292,000
2026-08-12	0.750	0.780	0.740	0.770	0.770	11,668,000
2026-08-11	0.730	0.750	0.720	0.750	0.750	12,137,000
2026-08-10	0.740	0.740	0.720	0.730	0.730	7,600,000
2026-08-07	0.740	0.740	0.730	0.740	0.740	4,580,000
2026-08-06	0.740	0.740	0.730	0.740	0.740	1,917,000
2026-08-05	0.730	0.740	0.730	0.740	0.740	1,345,000
2026-08-04	0.730	0.740	0.730	0.730	0.730	3,630,000
2026-08-03	0.730	0.750	0.730	0.730	0.730	4,186,000
2026-07-31	0.750	0.750	0.730	0.730	0.730	3,255,000
2026-07-30	0.750	0.750	0.730	0.750	0.750	3,808,000
2026-07-29	0.740	0.750	0.730	0.740	0.740	3,378,000
2026-07-28	0.730	0.750	0.720	0.740	0.740	3,053,000
2026-07-27	0.750	0.750	0.720	0.730	0.730	11,321,000
2026-07-24	0.760	0.760	0.740	0.760	0.760	7,356,000
2026-07-23	0.750	0.760	0.740	0.760	0.760	6,355,000

Page 1 of 21 · 1,221 trading daysOlder →

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.