Skip to main content
DITO CME Holdings Corp. (PSE:DITO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.980
+0.020 (2.08%)
At close: Apr 28, 2026

DITO CME Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.991.000.930.960.96-4.00%229,295,000
Apr 24, 20261.041.071.001.001.00-4.76%104,945,000
Apr 23, 20260.921.050.891.051.0514.13%137,884,000
Apr 22, 20260.880.950.870.920.928.24%93,691,000
Apr 21, 20260.800.860.790.850.856.25%51,165,000
Apr 20, 20260.820.840.790.800.80-1.23%19,684,000
Apr 17, 20260.770.850.770.810.815.19%41,450,000
Apr 16, 20260.800.810.760.770.77-2.53%29,470,000
Apr 15, 20260.760.830.760.790.793.95%70,970,000
Apr 14, 20260.710.770.690.760.768.57%54,596,000
Apr 13, 20260.710.720.700.700.70-2.78%9,684,000
Apr 10, 20260.690.720.690.720.724.35%17,836,000
Apr 8, 20260.730.730.690.690.69-4.17%37,879,000
Apr 7, 20260.660.750.650.720.7210.77%53,806,000
Apr 6, 20260.630.670.630.650.653.17%11,417,000
Apr 1, 20260.630.650.620.630.63-10,571,000
Mar 31, 20260.610.630.600.630.633.28%4,890,000
Mar 30, 20260.620.630.600.610.61-3.17%7,891,000
Mar 27, 20260.620.630.610.630.631.61%3,464,000
Mar 26, 20260.590.630.590.620.625.08%14,999,000
Mar 25, 20260.590.600.580.590.59-4,251,000
Mar 24, 20260.580.590.570.590.591.72%3,680,000
Mar 23, 20260.590.600.580.580.58-1.69%6,993,000
Mar 19, 20260.590.600.580.590.59-5,263,000
Mar 18, 20260.600.600.570.590.59-13,790,000
Mar 17, 20260.600.610.590.590.59-1.67%7,294,000
Mar 16, 20260.620.620.590.600.60-3.23%17,455,000
Mar 13, 20260.620.630.610.620.62-5,781,000
Mar 12, 20260.630.630.610.620.62-5,410,000
Mar 11, 20260.620.640.620.620.62-4,983,000
Mar 10, 20260.600.630.600.620.623.33%4,793,000
Mar 9, 20260.640.650.600.600.60-6.25%14,432,000
Mar 6, 20260.650.650.630.640.64-1.54%4,410,000
Mar 5, 20260.640.650.630.650.653.17%5,478,000
Mar 4, 20260.650.660.630.630.63-3.08%12,072,000
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