DITO CME Holdings Corp. (PSE:DITO)
Philippines · Delayed Price · Currency is PHP 0.8000
-0.0200 (-2.44%)
At close: Nov 3, 2025
DITO CME Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | - | - | 4,823,000 |
| Oct 29, 2025 | 0.81 | 0.87 | 0.81 | 0.82 | - | 1.23% | 13,152,000 |
| Oct 28, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | - | -1.22% | 8,924,000 |
| Oct 27, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | - | -1.20% | 8,354,000 |
| Oct 24, 2025 | 0.84 | 0.86 | 0.82 | 0.83 | - | -3.49% | 12,431,000 |
| Oct 23, 2025 | 0.84 | 0.87 | 0.82 | 0.86 | - | 1.18% | 24,299,000 |
| Oct 22, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | - | -3.41% | 22,605,000 |
| Oct 21, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | - | -3.30% | 22,188,000 |
| Oct 20, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | - | - | 7,067,000 |
| Oct 17, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | - | - | 6,032,000 |
| Oct 16, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | - | 1.11% | 10,175,000 |
| Oct 15, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | - | -1.10% | 3,740,000 |
| Oct 14, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | - | - | 7,324,000 |
| Oct 13, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | - | -1.09% | 16,749,000 |
| Oct 10, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | - | 1.10% | 12,742,000 |
| Oct 9, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | - | -2.15% | 15,556,000 |
| Oct 8, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | - | -1.06% | 19,015,000 |
| Oct 7, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | - | -1.05% | 10,745,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | - | -1.04% | 8,429,000 |
| Oct 3, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | - | 8,951,000 |
| Oct 2, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | - | 4,630,000 |
| Oct 1, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | - | 5,171,000 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | - | -1.03% | 15,160,000 |
| Sep 29, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | - | - | 5,110,000 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | - | -1.02% | 21,078,000 |
| Sep 25, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | - | -1.01% | 17,427,000 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | - | 8,003,000 |
| Sep 23, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | - | -1.00% | 17,322,000 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | - | 1.01% | 8,776,000 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -1.00% | 5,299,000 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | - | - | 6,585,000 |
| 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 |