DITO CME Holdings Corp. (PSE:DITO)
Philippines · Delayed Price · Currency is PHP 0.6200
0.00 (0.00%)
At close: Sep 17, 2026
DITO CME Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | - | 6,313,000 |
| Sep 16, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 10,324,000 |
| Sep 15, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 5,608,000 |
| Sep 14, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 3,496,000 |
| Sep 11, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 6,993,000 |
| Sep 10, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 5,328,000 |
| Sep 9, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 6,808,000 |
| Sep 8, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 7,501,000 |
| Sep 7, 2026 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -2.94% | 20,800,000 |
| Sep 4, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 2,417,000 |
| Sep 3, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - | 5,665,000 |
| Sep 2, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 4,545,000 |
| Sep 1, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 6,756,000 |
| Aug 28, 2026 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | -2.78% | 18,221,000 |
| Aug 27, 2026 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -2.70% | 12,966,000 |
| Aug 26, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | - | 3,194,000 |
| Aug 25, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 3,196,000 |
| Aug 24, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 3,731,000 |
| Aug 20, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 5,805,000 |
| Aug 19, 2026 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -2.67% | 11,457,000 |
| Aug 18, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 6,499,000 |
| Aug 17, 2026 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | - | 11,034,000 |
| Aug 14, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | - | 7,745,000 |
| Aug 13, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 10,292,000 |
| Aug 12, 2026 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 2.67% | 11,668,000 |
| Aug 11, 2026 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 12,137,000 |
| Aug 10, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.35% | 7,600,000 |
| Aug 7, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 4,580,000 |
| Aug 6, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 1,917,000 |
| Aug 5, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 1,345,000 |
| Aug 4, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | - | 3,630,000 |
| Aug 3, 2026 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | - | 4,186,000 |
| Jul 31, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 3,255,000 |
| Jul 30, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 3,808,000 |
| Jul 29, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 3,378,000 |
| Jul 28, 2026 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 1.37% | 3,053,000 |
| Jul 27, 2026 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -3.95% | 11,321,000 |
| Jul 24, 2026 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 7,356,000 |
| Jul 23, 2026 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | - | 6,355,000 |
| Jul 22, 2026 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -3.80% | 22,568,000 |
| Jul 21, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 11,660,000 |
| Jul 20, 2026 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 9,134,000 |
| Jul 17, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 8,250,000 |
| Jul 16, 2026 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | - | 5,680,000 |
| Jul 15, 2026 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 3.90% | 14,745,000 |
| Jul 14, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 8,675,000 |
| Jul 13, 2026 | 0.79 | 0.83 | 0.79 | 0.79 | 0.79 | -1.25% | 29,929,000 |
| Jul 10, 2026 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 5.26% | 20,617,000 |
| Jul 9, 2026 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 13,905,000 |
| Jul 8, 2026 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -2.47% | 23,791,000 |