DITO CME Holdings Corp. (PSE:DITO)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.010
-0.010 (-0.98%)
Last updated: Aug 28, 2025, 9:30 AM PST

DITO CME Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.021.041.011.01--0.98%29,579,000
Aug 27, 20251.051.071.011.02--2.86%33,017,000
Aug 26, 20251.061.141.041.05-0.96%121,620,000
Aug 22, 20251.021.051.011.04-2.97%27,478,000
Aug 20, 20251.011.041.011.01-1.00%10,555,000
Aug 19, 20251.021.031.001.00--1.96%20,739,000
Aug 18, 20251.021.041.011.02--9,671,000
Aug 15, 20251.041.081.021.02--0.97%21,574,000
Aug 14, 20251.031.061.021.03-0.98%18,990,000
Aug 13, 20251.041.051.021.02--1.92%7,161,000
Aug 12, 20251.021.061.011.04-0.97%9,737,000
Aug 11, 20251.041.051.021.03--11,071,000
Aug 8, 20251.041.081.021.03--0.96%13,019,000
Aug 7, 20251.071.071.021.04--2.80%25,063,000
Aug 6, 20251.091.101.071.07--1.83%14,661,000
Aug 5, 20251.101.111.081.09--0.91%14,553,000
Aug 4, 20251.111.121.081.10--14,686,000
Aug 1, 20251.091.171.071.10-0.92%60,223,000
Jul 31, 20251.091.101.071.09--12,473,000
Jul 30, 20251.131.131.071.09--2.68%39,114,000
Jul 29, 20251.141.181.101.12--0.88%55,254,000
Jul 28, 20251.021.171.001.13-10.78%97,384,000
Jul 25, 20251.011.020.981.02--17,792,000
Jul 24, 20251.031.031.001.02--0.97%16,038,000
Jul 23, 20250.991.040.991.03-4.04%17,829,000
Jul 22, 20250.991.000.980.99--9,795,000
Jul 21, 20251.001.020.980.99--16,326,000
Jul 18, 20251.001.020.970.99--1.00%26,894,000
Jul 17, 20251.041.040.981.00--3.85%45,988,000
Jul 16, 20251.061.071.011.04--0.95%52,683,000
Jul 15, 20251.071.091.051.05--1.87%25,759,000
Jul 14, 20251.071.101.071.07--19,886,000
Jul 11, 20251.111.121.071.07--3.60%29,038,000
Jul 10, 20251.061.131.061.11-4.72%70,293,000
Jul 9, 20251.071.091.051.06--20,221,000
Jul 8, 20251.071.081.041.06--0.93%24,988,000
Jul 7, 20251.081.081.051.07--20,604,000
Jul 4, 20251.081.101.071.07--0.93%26,006,000
Jul 3, 20251.111.141.071.08--1.82%31,736,000
Jul 2, 20251.111.121.091.10--10,445,000
Jul 1, 20251.111.121.091.10--0.90%10,209,000
Jun 30, 20251.131.141.111.11--0.89%14,194,000
Jun 27, 20251.121.151.111.12--10,766,000
Jun 26, 20251.161.161.101.12--1.75%14,537,000
Jun 25, 20251.111.201.111.14-3.64%44,830,000
Jun 24, 20251.071.101.061.10-3.77%7,594,000
Jun 23, 20251.081.081.051.06--2.75%16,755,000
Jun 20, 20251.101.101.081.09--8,303,000
Jun 19, 20251.091.101.081.09-0.93%4,363,000
Jun 18, 20251.111.131.081.08--2.70%14,683,000