Skip to main content
DITO CME Holdings Corp. (PSE:DITO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.630
-0.020 (-3.08%)
Last updated: Mar 4, 2026, 2:15 PM PST

DITO CME Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.650.660.640.66-1.54%2,320,000
Mar 3, 20260.660.670.650.650.65-1.52%16,759,000
Mar 2, 20260.670.670.650.660.66-2.94%20,049,000
Feb 27, 20260.680.690.670.680.68-6,963,000
Feb 26, 20260.670.690.670.680.681.49%6,071,000
Feb 25, 20260.680.680.660.670.67-1.47%4,029,000
Feb 24, 20260.680.700.670.680.68-1.45%24,643,000
Feb 23, 20260.670.700.670.690.692.99%11,955,000
Feb 20, 20260.680.690.670.670.67-1.47%8,448,000
Feb 19, 20260.660.680.660.680.683.03%3,660,000
Feb 18, 20260.660.680.660.660.66-7,660,000
Feb 16, 20260.670.690.660.660.66-4.35%4,342,000
Feb 13, 20260.680.690.670.690.69-6,017,000
Feb 12, 20260.700.700.680.690.69-1.43%10,086,000
Feb 11, 20260.720.730.700.700.70-2.78%13,433,000
Feb 10, 20260.660.720.660.720.729.09%42,274,000
Feb 9, 20260.650.670.650.660.661.54%7,569,000
Feb 6, 20260.650.660.640.650.65-4,492,000
Feb 5, 20260.660.670.640.650.65-1.52%12,634,000
Feb 4, 20260.660.700.650.660.66-27,680,000
Feb 3, 20260.660.670.650.660.66-3,802,000
Feb 2, 20260.670.680.660.660.66-2.94%7,177,000
Jan 30, 20260.680.680.670.680.68-6,466,000
Jan 29, 20260.670.680.660.680.681.49%8,094,000
Jan 28, 20260.680.680.660.670.67-1.47%17,292,000
Jan 27, 20260.680.680.660.680.68-6,300,000
Jan 26, 20260.700.700.670.680.68-2.86%13,827,000
Jan 23, 20260.690.710.690.700.702.94%7,528,000
Jan 22, 20260.690.700.670.680.68-1.45%11,230,000
Jan 21, 20260.710.710.670.690.69-2.82%13,509,000
Jan 20, 20260.710.730.690.710.71-9,170,000
Jan 19, 20260.720.730.710.710.71-1.39%7,697,000
Jan 16, 20260.710.720.700.720.721.41%15,038,000
Jan 15, 20260.750.750.700.710.71-4.05%23,106,000
Jan 14, 20260.740.760.730.740.74-10,332,000
Jan 13, 20260.760.760.730.740.74-1.33%10,111,000
Jan 12, 20260.760.770.740.750.75-18,543,000
Jan 9, 20260.770.770.750.750.75-2.60%7,586,000
Jan 8, 20260.770.790.750.770.77-16,054,000
Jan 7, 20260.750.770.740.770.772.67%13,473,000
Jan 6, 20260.770.770.740.750.75-1.32%13,708,000
Jan 5, 20260.720.770.720.760.767.04%30,618,000
Jan 2, 20260.690.720.680.710.714.41%16,972,000
Dec 29, 20250.650.700.650.680.684.62%15,142,000
Dec 26, 20250.620.660.620.650.654.84%6,818,000
Dec 23, 20250.650.650.620.620.62-4.62%10,806,000
Dec 22, 20250.650.660.640.650.65-3,535,000
Dec 19, 20250.650.660.640.650.65-3,088,000
Dec 18, 20250.680.680.650.650.65-4.41%10,712,000
Dec 17, 20250.670.690.660.680.681.49%4,514,000
Dec 16, 20250.690.700.660.670.67-2.90%19,855,000
Dec 15, 20250.650.700.640.690.696.15%29,088,000
Dec 12, 20250.620.670.590.650.654.84%48,511,000
Dec 11, 20250.640.640.610.620.62-3.13%27,851,000
Dec 10, 20250.650.650.630.640.64-1.54%6,601,000
Dec 9, 20250.640.650.630.650.651.56%8,432,000
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