Skip to main content
DITO CME Holdings Corp. (PSE:DITO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.640
+0.010 (1.59%)
At close: Dec 5, 2025

DITO CME Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.640.650.630.640.641.59%13,494,000
Dec 4, 20250.650.660.630.630.63-4.55%17,409,000
Dec 3, 20250.660.670.640.660.66-18,777,000
Dec 2, 20250.660.670.640.660.66-24,353,000
Dec 1, 20250.680.690.640.660.66-4.35%37,826,000
Nov 28, 20250.700.700.660.690.69-1.43%44,355,000
Nov 27, 20250.770.780.670.700.70-9.09%109,695,000
Nov 26, 20250.770.800.760.770.771.32%23,003,000
Nov 25, 20250.780.790.760.760.76-2.56%12,502,000
Nov 24, 20250.800.810.770.780.78-1.27%11,635,000
Nov 21, 20250.810.810.790.790.79-1.25%7,867,000
Nov 20, 20250.800.820.790.800.801.27%15,365,000
Nov 19, 20250.790.810.780.790.79-10,093,000
Nov 18, 20250.800.820.780.790.79-1.25%10,827,000
Nov 17, 20250.790.820.780.800.80-8,516,000
Nov 14, 20250.810.840.790.800.80-15,229,000
Nov 13, 20250.780.820.780.800.802.56%14,402,000
Nov 12, 20250.740.810.740.780.784.00%17,383,000
Nov 11, 20250.830.840.750.750.75-8.54%20,625,000
Nov 10, 20250.820.830.810.820.821.23%9,506,000
Nov 7, 20250.800.860.790.810.811.25%13,666,000
Nov 6, 20250.800.810.780.800.801.27%6,156,000
Nov 5, 20250.810.810.790.790.79-1.25%7,048,000
Nov 4, 20250.800.810.790.800.80-5,997,000
Nov 3, 20250.820.820.790.800.80-2.44%12,932,000
Oct 30, 20250.830.840.810.820.82-4,823,000
Oct 29, 20250.810.870.810.820.821.23%13,152,000
Oct 28, 20250.830.830.800.810.81-1.22%8,924,000
Oct 27, 20250.840.840.810.820.82-1.20%8,354,000
Oct 24, 20250.840.860.820.830.83-3.49%12,431,000
Oct 23, 20250.840.870.820.860.861.18%24,299,000
Oct 22, 20250.880.890.840.850.85-3.41%22,605,000
Oct 21, 20250.910.920.880.880.88-3.30%22,188,000
Oct 20, 20250.910.930.900.910.91-7,067,000
Oct 17, 20250.920.920.900.910.91-6,032,000
Oct 16, 20250.900.920.900.910.911.11%10,175,000
Oct 15, 20250.910.920.900.900.90-1.10%3,740,000
Oct 14, 20250.910.930.900.910.91-7,324,000
Oct 13, 20250.920.920.900.910.91-1.09%16,749,000
Oct 10, 20250.920.930.900.920.921.10%12,742,000
Oct 9, 20250.930.930.910.910.91-2.15%15,556,000
Oct 8, 20250.940.950.930.930.93-1.06%19,015,000
Oct 7, 20250.950.960.930.940.94-1.05%10,745,000
Oct 6, 20250.970.970.950.950.95-1.04%8,429,000
Oct 3, 20250.960.970.950.960.96-8,951,000
Oct 2, 20250.960.970.950.960.96-4,630,000
Oct 1, 20250.960.970.950.960.96-5,171,000
Sep 30, 20250.970.970.940.960.96-1.03%15,160,000
Sep 29, 20250.970.990.970.970.97-5,110,000
Sep 26, 20250.980.990.950.970.97-1.02%21,078,000
Sep 25, 20250.991.000.970.980.98-1.01%17,427,000
Sep 24, 20251.001.000.990.990.99-8,003,000
Sep 23, 20251.001.020.990.990.99-1.00%17,322,000
Sep 22, 20250.991.010.991.001.001.01%8,776,000
Sep 19, 20251.001.000.990.990.99-1.00%5,299,000
Sep 18, 20251.001.010.991.001.00-6,585,000
Sep 17, 20251.001.010.981.001.00-7,601,000
Sep 16, 20250.991.000.991.001.001.01%7,872,000
Sep 15, 20251.001.010.990.990.99-12,585,000
Sep 12, 20251.001.010.990.990.99-9,263,000
Sep 11, 20251.011.010.990.990.99-1.00%13,368,000
Sep 10, 20251.001.021.001.001.001.01%12,024,000
Sep 9, 20250.991.020.990.990.99-12,821,000
Sep 8, 20251.031.040.990.990.99-2.94%43,947,000
Sep 5, 20251.021.051.011.021.02-20,286,000
Sep 4, 20251.021.021.011.021.02-8,150,000
Sep 3, 20251.011.021.011.021.020.99%5,348,000
Sep 2, 20251.021.031.011.011.01-0.98%8,904,000
Sep 1, 20251.011.021.001.021.020.99%10,924,000
Aug 29, 20251.031.031.001.011.01-16,560,000
Aug 28, 20251.021.041.011.011.01-0.98%29,579,000
Aug 27, 20251.051.071.011.021.02-2.86%33,017,000
Aug 26, 20251.061.141.041.051.050.96%121,620,000
Aug 22, 20251.021.051.011.041.042.97%27,478,000
Aug 20, 20251.011.041.011.011.011.00%10,555,000
Aug 19, 20251.021.031.001.001.00-1.96%20,739,000
Aug 18, 20251.021.041.011.021.02-9,671,000
Aug 15, 20251.041.081.021.021.02-0.97%21,574,000
Aug 14, 20251.031.061.021.031.030.98%18,990,000
Aug 13, 20251.041.051.021.021.02-1.92%7,161,000
Aug 12, 20251.021.061.011.041.040.97%9,737,000
Aug 11, 20251.041.051.021.031.03-11,071,000
Aug 8, 20251.041.081.021.031.03-0.96%13,019,000
Aug 7, 20251.071.071.021.041.04-2.80%25,063,000
Aug 6, 20251.091.101.071.071.07-1.83%14,661,000
Aug 5, 20251.101.111.081.091.09-0.91%14,553,000
Aug 4, 20251.111.121.081.101.10-14,686,000
Aug 1, 20251.091.171.071.101.100.92%60,223,000
Jul 31, 20251.091.101.071.091.09-12,473,000
Jul 30, 20251.131.131.071.091.09-2.68%39,114,000
Jul 29, 20251.141.181.101.121.12-0.88%55,254,000
Jul 28, 20251.021.171.001.131.1310.78%97,384,000
Jul 25, 20251.011.020.981.021.02-17,792,000
Jul 24, 20251.031.031.001.021.02-0.97%16,038,000
Jul 23, 20250.991.040.991.031.034.04%17,829,000
Jul 22, 20250.991.000.980.990.99-9,795,000
Jul 21, 20251.001.020.980.990.99-16,326,000
Jul 18, 20251.001.020.970.990.99-1.00%26,894,000
Jul 17, 20251.041.040.981.001.00-3.85%45,988,000
Jul 16, 20251.061.071.011.041.04-0.95%52,683,000