DITO CME Holdings Corp. (PSE:DITO)
Philippines · Delayed Price · Currency is PHP 0.6600
0.00 (0.00%)
At close: Feb 3, 2026
DITO CME Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 11,230,000 |
| Jan 21, 2026 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -2.82% | 13,509,000 |
| Jan 20, 2026 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | - | 9,170,000 |
| Jan 19, 2026 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 7,697,000 |
| Jan 16, 2026 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 15,038,000 |
| Jan 15, 2026 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -4.05% | 23,106,000 |
| Jan 14, 2026 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | - | 10,332,000 |
| Jan 13, 2026 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 10,111,000 |
| Jan 12, 2026 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | - | 18,543,000 |
| Jan 9, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 7,586,000 |
| Jan 8, 2026 | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | - | 16,054,000 |
| Jan 7, 2026 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 13,473,000 |
| Jan 6, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 13,708,000 |
| Jan 5, 2026 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | 7.04% | 30,618,000 |
| Jan 2, 2026 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 4.41% | 16,972,000 |
| Dec 29, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 4.62% | 15,142,000 |
| Dec 26, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 4.84% | 6,818,000 |
| Dec 23, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 10,806,000 |
| Dec 22, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 3,535,000 |
| Dec 19, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 3,088,000 |
| Dec 18, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 10,712,000 |
| Dec 17, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 4,514,000 |
| Dec 16, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 19,855,000 |
| Dec 15, 2025 | 0.65 | 0.70 | 0.64 | 0.69 | 0.69 | 6.15% | 29,088,000 |
| Dec 12, 2025 | 0.62 | 0.67 | 0.59 | 0.65 | 0.65 | 4.84% | 48,511,000 |
| Dec 11, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 27,851,000 |
| Dec 10, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 6,601,000 |
| Dec 9, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 8,432,000 |
| Dec 5, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 13,494,000 |
| Dec 4, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -4.55% | 17,409,000 |
| Dec 3, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 18,777,000 |
| Dec 2, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 24,353,000 |
| Dec 1, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -4.35% | 37,826,000 |
| Nov 28, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -1.43% | 44,355,000 |
| Nov 27, 2025 | 0.77 | 0.78 | 0.67 | 0.70 | 0.70 | -9.09% | 109,695,000 |
| Nov 26, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | 1.32% | 23,003,000 |
| Nov 25, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -2.56% | 12,502,000 |
| Nov 24, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -1.27% | 11,635,000 |
| Nov 21, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 7,867,000 |
| Nov 20, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 1.27% | 15,365,000 |
| Nov 19, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | - | 10,093,000 |
| Nov 18, 2025 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | -1.25% | 10,827,000 |
| Nov 17, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | - | 8,516,000 |
| Nov 14, 2025 | 0.81 | 0.84 | 0.79 | 0.80 | 0.80 | - | 15,229,000 |