DITO CME Holdings Corp. (PSE:DITO)
Philippines · Delayed Price · Currency is PHP 0.6900
-0.0300 (-4.17%)
At close: Apr 8, 2026
DITO CME Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -4.17% | 37,879,000 |
| Apr 7, 2026 | 0.66 | 0.75 | 0.65 | 0.72 | 0.72 | 10.77% | 53,806,000 |
| Apr 6, 2026 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 3.17% | 11,417,000 |
| Apr 1, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 10,571,000 |
| Mar 31, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 4,890,000 |
| Mar 30, 2026 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 7,891,000 |
| Mar 27, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 3,464,000 |
| Mar 26, 2026 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 5.08% | 14,999,000 |
| Mar 25, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 4,251,000 |
| Mar 24, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 3,680,000 |
| Mar 23, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 6,993,000 |
| Mar 19, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 5,263,000 |
| Mar 18, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | - | 13,790,000 |
| Mar 17, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 7,294,000 |
| Mar 16, 2026 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 17,455,000 |
| Mar 13, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 5,781,000 |
| Mar 12, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 5,410,000 |
| Mar 11, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | - | 4,983,000 |
| Mar 10, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 4,793,000 |
| Mar 9, 2026 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | -6.25% | 14,432,000 |
| Mar 6, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 4,410,000 |
| Mar 5, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 5,478,000 |
| Mar 4, 2026 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 12,072,000 |
| Mar 3, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 16,759,000 |
| Mar 2, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.94% | 20,049,000 |
| Feb 27, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 6,963,000 |
| Feb 26, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 6,071,000 |
| Feb 25, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 4,029,000 |
| Feb 24, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 24,643,000 |
| Feb 23, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 2.99% | 11,955,000 |
| Feb 20, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 8,448,000 |
| Feb 19, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 3,660,000 |
| Feb 18, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 7,660,000 |
| Feb 16, 2026 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 4,342,000 |
| Feb 13, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 6,017,000 |
| Feb 12, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 10,086,000 |
| Feb 11, 2026 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.78% | 13,433,000 |
| Feb 10, 2026 | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | 9.09% | 42,274,000 |
| Feb 9, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 7,569,000 |
| Feb 6, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 4,492,000 |
| Feb 5, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 12,634,000 |
| Feb 4, 2026 | 0.66 | 0.70 | 0.65 | 0.66 | 0.66 | - | 27,680,000 |
| Feb 3, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 3,802,000 |
| Feb 2, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 7,177,000 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 6,466,000 |
| Jan 29, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 8,094,000 |
| Jan 28, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 17,292,000 |
| Jan 27, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 6,300,000 |
| Jan 26, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.86% | 13,827,000 |
| Jan 23, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 2.94% | 7,528,000 |