DITO CME Holdings Corp. (PSE:DITO)
Philippines · Delayed Price · Currency is PHP 1.100
+0.010 (0.92%)
At close: Aug 1, 2025, 2:45 PM PST
DITO CME Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.09 | 1.17 | 1.07 | 1.10 | - | 0.92% | 60,218,000 |
| 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 |
| Jul 8, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | - | -0.93% | 24,988,000 |
| Jul 7, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | - | - | 20,604,000 |
| Jul 4, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | - | -0.93% | 26,006,000 |
| Jul 3, 2025 | 1.11 | 1.14 | 1.07 | 1.08 | - | -1.82% | 31,736,000 |
| Jul 2, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | - | - | 10,445,000 |
| Jul 1, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | - | -0.90% | 10,209,000 |
| Jun 30, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | - | -0.89% | 14,194,000 |
| Jun 27, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | - | - | 10,766,000 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.10 | 1.12 | - | -1.75% | 14,537,000 |
| Jun 25, 2025 | 1.11 | 1.20 | 1.11 | 1.14 | - | 3.64% | 44,830,000 |
| Jun 24, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | - | 3.77% | 7,594,000 |
| Jun 23, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | - | -2.75% | 16,755,000 |
| Jun 20, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | - | - | 8,303,000 |
| Jun 19, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | - | 0.93% | 4,363,000 |
| Jun 18, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | - | -2.70% | 14,683,000 |
| Jun 17, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | - | 2.78% | 10,126,000 |
| Jun 16, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | - | - | 7,893,000 |
| Jun 13, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | - | 0.93% | 16,205,000 |
| Jun 11, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | - | -0.93% | 45,204,000 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.07 | 1.08 | - | -10.74% | 102,769,000 |
| Jun 9, 2025 | 1.20 | 1.27 | 1.19 | 1.21 | - | 1.68% | 47,043,000 |
| Jun 5, 2025 | 1.16 | 1.20 | 1.13 | 1.19 | - | 6.25% | 38,516,000 |
| Jun 4, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | - | -0.88% | 14,699,000 |
| Jun 3, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | - | -2.59% | 22,406,000 |
| Jun 2, 2025 | 1.15 | 1.22 | 1.14 | 1.16 | - | 2.65% | 18,128,000 |
| May 30, 2025 | 1.15 | 1.18 | 1.11 | 1.13 | - | -2.59% | 25,424,000 |
| May 29, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | - | - | 15,761,000 |
| May 28, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | - | -0.85% | 16,903,000 |
| May 27, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | - | -0.85% | 8,880,000 |
| May 26, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | - | - | 8,832,000 |
| May 23, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | - | -1.67% | 9,016,000 |
| May 22, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | - | - | 11,442,000 |