DITO CME Holdings Corp. (PSE:DITO)
Philippines · Delayed Price · Currency is PHP 0.5700
-0.0100 (-1.72%)
At close: Oct 27, 2026
DITO CME Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 8,592,000 |
| Oct 26, 2026 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 10,468,000 |
| Oct 23, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 6,852,000 |
| Oct 22, 2026 | 0.59 | 0.63 | 0.58 | 0.62 | 0.62 | 5.08% | 55,863,000 |
| Oct 21, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 2,776,000 |
| Oct 20, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 6,307,000 |
| Oct 19, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 6,246,000 |
| Oct 16, 2026 | 0.58 | 0.63 | 0.57 | 0.60 | 0.60 | 3.45% | 30,109,000 |
| Oct 15, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 6,790,000 |
| Oct 14, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | - | 8,040,000 |
| Oct 13, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 1.75% | 5,007,000 |
| Oct 12, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 6,229,000 |
| Oct 9, 2026 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 6,042,000 |
| Oct 8, 2026 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -1.82% | 6,819,000 |
| Oct 7, 2026 | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | - | 18,242,000 |
| Oct 6, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 10,201,000 |
| Oct 5, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 7,773,000 |
| Oct 2, 2026 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 9,139,000 |
| Oct 1, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 4,412,000 |
| Sep 30, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 5,705,000 |
| Sep 29, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 3,235,000 |
| Sep 28, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 5,951,000 |
| Sep 25, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 3,529,000 |
| Sep 24, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 10,140,000 |
| Sep 23, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 2,441,000 |
| Sep 22, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 3,156,000 |
| Sep 21, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 3,608,000 |
| Sep 18, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 9,581,000 |
| 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 |