DITO CME Holdings Corp. (PSE:DITO)
Philippines · Delayed Price · Currency is PHP 0.9200
+0.0100 (1.10%)
At close: Oct 10, 2025
DITO CME Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 12,742,000 |
| Oct 9, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 15,556,000 |
| Oct 8, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 19,015,000 |
| Oct 7, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 10,745,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 8,429,000 |
| Oct 3, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 8,951,000 |
| Oct 2, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 4,630,000 |
| Oct 1, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 5,171,000 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 15,160,000 |
| Sep 29, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 5,110,000 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 21,078,000 |
| Sep 25, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 17,427,000 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 8,003,000 |
| Sep 23, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 17,322,000 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 8,776,000 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 5,299,000 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 6,585,000 |
| Sep 17, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 7,601,000 |
| Sep 16, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 7,872,000 |
| Sep 15, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 12,585,000 |
| Sep 12, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 9,263,000 |
| Sep 11, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 13,368,000 |
| Sep 10, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 12,024,000 |
| Sep 9, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | - | 12,821,000 |
| Sep 8, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -2.94% | 43,947,000 |
| Sep 5, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 20,286,000 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 8,150,000 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 5,348,000 |
| Sep 2, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 8,904,000 |
| Sep 1, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 10,924,000 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | - | 16,560,000 |
| Aug 28, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 29,579,000 |
| Aug 27, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 33,017,000 |
| Aug 26, 2025 | 1.06 | 1.14 | 1.04 | 1.05 | 1.05 | 0.96% | 121,620,000 |
| Aug 22, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 27,478,000 |
| Aug 20, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | 1.00% | 10,555,000 |
| Aug 19, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 20,739,000 |
| Aug 18, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 9,671,000 |
| Aug 15, 2025 | 1.04 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 21,574,000 |
| Aug 14, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 18,990,000 |
| Aug 13, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 7,161,000 |
| Aug 12, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 9,737,000 |
| Aug 11, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 11,071,000 |
| Aug 8, 2025 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 13,019,000 |
| Aug 7, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 25,063,000 |
| Aug 6, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 14,661,000 |
| Aug 5, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 14,553,000 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 14,686,000 |
| Aug 1, 2025 | 1.09 | 1.17 | 1.07 | 1.10 | 1.10 | 0.92% | 60,223,000 |
| Jul 31, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 12,473,000 |