DITO CME Holdings Corp. (PSE:DITO)
Philippines
· Delayed Price · Currency is PHP 0.6400
+0.0100 (1.59%)
At close: Dec 5, 2025
DITO CME Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 2.56% | 14,402,000 |
| Nov 12, 2025 | 0.74 | 0.81 | 0.74 | 0.78 | 0.78 | 4.00% | 17,383,000 |
| Nov 11, 2025 | 0.83 | 0.84 | 0.75 | 0.75 | 0.75 | -8.54% | 20,625,000 |
| Nov 10, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 9,506,000 |
| Nov 7, 2025 | 0.80 | 0.86 | 0.79 | 0.81 | 0.81 | 1.25% | 13,666,000 |
| Nov 6, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 6,156,000 |
| Nov 5, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 7,048,000 |
| Nov 4, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 5,997,000 |
| Nov 3, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 12,932,000 |
| Oct 30, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | - | 4,823,000 |
| Oct 29, 2025 | 0.81 | 0.87 | 0.81 | 0.82 | 0.82 | 1.23% | 13,152,000 |
| Oct 28, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 8,924,000 |
| Oct 27, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 8,354,000 |
| Oct 24, 2025 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -3.49% | 12,431,000 |
| Oct 23, 2025 | 0.84 | 0.87 | 0.82 | 0.86 | 0.86 | 1.18% | 24,299,000 |
| Oct 22, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -3.41% | 22,605,000 |
| Oct 21, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 22,188,000 |
| Oct 20, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | - | 7,067,000 |
| Oct 17, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | - | 6,032,000 |
| Oct 16, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 10,175,000 |
| Oct 15, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 3,740,000 |
| Oct 14, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | - | 7,324,000 |
| Oct 13, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 16,749,000 |
| Oct 10, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 12,742,000 |
| Oct 9, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 15,556,000 |
| Oct 8, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 19,015,000 |
| Oct 7, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 10,745,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 8,429,000 |
| Oct 3, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 8,951,000 |
| Oct 2, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 4,630,000 |
| Oct 1, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 5,171,000 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 15,160,000 |
| Sep 29, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 5,110,000 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 21,078,000 |