DITO CME Holdings Corp. (PSE:DITO)
Philippines · Delayed Price · Currency is PHP 0.9800
+0.0200 (2.08%)
At close: Apr 28, 2026
DITO CME Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.96 | 0.99 | 0.91 | 0.98 | 0.98 | 2.08% | 111,644,000 |
| Apr 27, 2026 | 0.99 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 229,295,000 |
| Apr 24, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 104,945,000 |
| Apr 23, 2026 | 0.92 | 1.05 | 0.89 | 1.05 | 1.05 | 14.13% | 137,884,000 |
| Apr 22, 2026 | 0.88 | 0.95 | 0.87 | 0.92 | 0.92 | 8.24% | 93,691,000 |
| Apr 21, 2026 | 0.80 | 0.86 | 0.79 | 0.85 | 0.85 | 6.25% | 51,165,000 |
| Apr 20, 2026 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -1.23% | 19,684,000 |
| Apr 17, 2026 | 0.77 | 0.85 | 0.77 | 0.81 | 0.81 | 5.19% | 41,450,000 |
| Apr 16, 2026 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -2.53% | 29,470,000 |
| Apr 15, 2026 | 0.76 | 0.83 | 0.76 | 0.79 | 0.79 | 3.95% | 70,970,000 |
| Apr 14, 2026 | 0.71 | 0.77 | 0.69 | 0.76 | 0.76 | 8.57% | 54,596,000 |
| Apr 13, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 9,684,000 |
| Apr 10, 2026 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.35% | 17,836,000 |
| Apr 8, 2026 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -4.17% | 37,879,000 |
| Apr 7, 2026 | 0.66 | 0.75 | 0.65 | 0.72 | 0.72 | 10.77% | 53,806,000 |
| Apr 6, 2026 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 3.17% | 11,417,000 |
| Apr 1, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 10,571,000 |
| Mar 31, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 4,890,000 |
| Mar 30, 2026 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 7,891,000 |
| Mar 27, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 3,464,000 |
| Mar 26, 2026 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 5.08% | 14,999,000 |
| Mar 25, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 4,251,000 |
| Mar 24, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 3,680,000 |
| Mar 23, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 6,993,000 |
| Mar 19, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 5,263,000 |
| Mar 18, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | - | 13,790,000 |
| Mar 17, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 7,294,000 |
| Mar 16, 2026 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 17,455,000 |
| Mar 13, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 5,781,000 |
| Mar 12, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 5,410,000 |
| Mar 11, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | - | 4,983,000 |
| Mar 10, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 4,793,000 |
| Mar 9, 2026 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | -6.25% | 14,432,000 |
| Mar 6, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 4,410,000 |
| Mar 5, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 5,478,000 |
| Mar 4, 2026 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 12,072,000 |
| Mar 3, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 16,759,000 |
| Mar 2, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.94% | 20,049,000 |
| Feb 27, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 6,963,000 |
| Feb 26, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 6,071,000 |
| Feb 25, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 4,029,000 |
| Feb 24, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 24,643,000 |
| Feb 23, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 2.99% | 11,955,000 |
| Feb 20, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 8,448,000 |
| Feb 19, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 3,660,000 |
| Feb 18, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 7,660,000 |
| Feb 16, 2026 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 4,342,000 |
| Feb 13, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 6,017,000 |
| Feb 12, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 10,086,000 |
| Feb 11, 2026 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.78% | 13,433,000 |