DITO CME Holdings Corp. (PSE:DITO)
Philippines · Delayed Price · Currency is PHP 1.000
0.00 (0.00%)
At close: Sep 18, 2025
DITO CME Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | - | - | 5,354,000 |
| Sep 17, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | - | - | 7,601,000 |
| Sep 16, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 1.01% | 7,872,000 |
| Sep 15, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | - | - | 12,585,000 |
| Sep 12, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | - | - | 9,263,000 |
| Sep 11, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | - | -1.00% | 13,368,000 |
| Sep 10, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | - | 1.01% | 12,024,000 |
| Sep 9, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | - | - | 12,821,000 |
| Sep 8, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | - | -2.94% | 43,947,000 |
| Sep 5, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | - | - | 20,286,000 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | - | 8,150,000 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.99% | 5,348,000 |
| Sep 2, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | - | -0.98% | 8,904,000 |
| Sep 1, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | - | 0.99% | 10,924,000 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | - | - | 16,560,000 |
| Aug 28, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | - | -0.98% | 29,579,000 |
| Aug 27, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | - | -2.86% | 33,017,000 |
| Aug 26, 2025 | 1.06 | 1.14 | 1.04 | 1.05 | - | 0.96% | 121,620,000 |
| Aug 22, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | - | 2.97% | 27,478,000 |
| Aug 20, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | - | 1.00% | 10,555,000 |
| Aug 19, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | - | -1.96% | 20,739,000 |
| Aug 18, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | - | - | 9,671,000 |
| Aug 15, 2025 | 1.04 | 1.08 | 1.02 | 1.02 | - | -0.97% | 21,574,000 |
| Aug 14, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | - | 0.98% | 18,990,000 |
| Aug 13, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | - | -1.92% | 7,161,000 |
| Aug 12, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | - | 0.97% | 9,737,000 |
| Aug 11, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | - | - | 11,071,000 |
| Aug 8, 2025 | 1.04 | 1.08 | 1.02 | 1.03 | - | -0.96% | 13,019,000 |
| Aug 7, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | - | -2.80% | 25,063,000 |
| Aug 6, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | - | -1.83% | 14,661,000 |
| Aug 5, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | - | -0.91% | 14,553,000 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | - | - | 14,686,000 |
| Aug 1, 2025 | 1.09 | 1.17 | 1.07 | 1.10 | - | 0.92% | 60,223,000 |
| Jul 31, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | - | - | 12,473,000 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | - | -2.68% | 39,114,000 |
| Jul 29, 2025 | 1.14 | 1.18 | 1.10 | 1.12 | - | -0.88% | 55,254,000 |
| Jul 28, 2025 | 1.02 | 1.17 | 1.00 | 1.13 | - | 10.78% | 97,384,000 |
| Jul 25, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | - | - | 17,792,000 |
| Jul 24, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | - | -0.97% | 16,038,000 |
| Jul 23, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | - | 4.04% | 17,829,000 |
| Jul 22, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | - | - | 9,795,000 |
| Jul 21, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | - | - | 16,326,000 |
| Jul 18, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | - | -1.00% | 26,894,000 |
| Jul 17, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | - | -3.85% | 45,988,000 |
| Jul 16, 2025 | 1.06 | 1.07 | 1.01 | 1.04 | - | -0.95% | 52,683,000 |
| Jul 15, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | - | -1.87% | 25,759,000 |
| Jul 14, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | - | - | 19,886,000 |
| Jul 11, 2025 | 1.11 | 1.12 | 1.07 | 1.07 | - | -3.60% | 29,038,000 |
| Jul 10, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | - | 4.72% | 70,293,000 |
| Jul 9, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | - | - | 20,221,000 |