Stock Price
Price History

DITO Stock Price History - DITO CME Holdings Corp.

Best Day (1Y)

₱1.21

June 09, 2025

Worst Day (1Y)

₱0.580

March 23, 2026

Average Volume (1Y)

21.73M

Daily Average

Most Traded (1Y)

229.30M

April 27, 2026

Historical price data for DITO stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
May 22, 2026	₱0.820	₱0.830	₱0.800	15.08M shares	₱12.30 Million	+₱0.02	+2.50%
May 21, 2026	₱0.800	₱0.820	₱0.800	12.48M shares	₱10.13 Million	-₱0.02	-2.44%
May 20, 2026	₱0.820	₱0.820	₱0.800	11.26M shares	₱9.10 Million	+₱0.02	+2.50%
May 19, 2026	₱0.800	₱0.850	₱0.800	43.82M shares	₱36.10 Million	₱0.00	0.00%
May 18, 2026	₱0.800	₱0.830	₱0.780	15.42M shares	₱12.46 Million	₱0.00	0.00%
May 15, 2026	₱0.800	₱0.820	₱0.780	21.13M shares	₱16.85 Million	₱0.00	0.00%
May 14, 2026	₱0.800	₱0.830	₱0.780	29.88M shares	₱23.91 Million	-₱0.02	-2.44%
May 13, 2026	₱0.820	₱0.870	₱0.800	32.43M shares	₱26.76 Million	-₱0.03	-3.53%
May 12, 2026	₱0.850	₱0.910	₱0.840	43.64M shares	₱37.42 Million	-₱0.05	-5.56%
May 11, 2026	₱0.900	₱0.940	₱0.890	19.21M shares	₱17.41 Million	-₱0.03	-3.23%
May 08, 2026	₱0.930	₱0.950	₱0.890	33.84M shares	₱31.12 Million	+₱0.02	+2.20%
May 07, 2026	₱0.910	₱0.950	₱0.900	48.98M shares	₱44.74 Million	-₱0.01	-1.09%
May 06, 2026	₱0.920	₱0.980	₱0.920	41.76M shares	₱39.77 Million	-₱0.06	-6.12%
May 05, 2026	₱0.980	₱1.01	₱0.960	49.49M shares	₱48.52 Million	+₱0.01	+1.03%
May 04, 2026	₱0.970	₱1.03	₱0.950	38.48M shares	₱38.04 Million	-₱0.03	-3.00%
Apr 30, 2026	₱1.00	₱1.09	₱0.990	97.18M shares	₱100.53 Million	₱0.00	0.00%
Apr 29, 2026	₱1.00	₱1.02	₱0.980	53.56M shares	₱53.59 Million	+₱0.02	+2.04%
Apr 28, 2026	₱0.980	₱0.980	₱0.920	111.64M shares	₱106.11 Million	+₱0.02	+2.08%
Apr 27, 2026	₱0.960	₱1.00	₱0.930	229.30M shares	₱220.64 Million	-₱0.04	-4.00%
Apr 24, 2026	₱1.00	₱1.06	₱1.00	104.95M shares	₱107.44 Million	-₱0.05	-4.76%
Apr 23, 2026	₱1.05	₱1.05	₱0.890	137.88M shares	₱134.66 Million	+₱0.15	+14.13%
Apr 22, 2026	₱0.920	₱0.940	₱0.880	93.69M shares	₱85.09 Million	+₱0.08	+8.24%
Apr 21, 2026	₱0.850	₱0.860	₱0.790	51.17M shares	₱42.84 Million	+₱0.05	+6.25%
Apr 20, 2026	₱0.800	₱0.840	₱0.790	19.68M shares	₱15.98 Million	-₱0.01	-1.23%
Apr 17, 2026	₱0.810	₱0.840	₱0.770	41.45M shares	₱34.02 Million	+₱0.04	+5.19%
Apr 16, 2026	₱0.770	₱0.800	₱0.760	29.47M shares	₱22.79 Million	-₱0.02	-2.53%
Apr 15, 2026	₱0.790	₱0.830	₱0.760	70.97M shares	₱56.83 Million	+₱0.03	+3.95%
Apr 14, 2026	₱0.760	₱0.770	₱0.690	54.60M shares	₱40.28 Million	+₱0.07	+8.57%
Apr 13, 2026	₱0.700	₱0.720	₱0.700	9.68M shares	₱6.84 Million	-₱0.02	-2.78%
Apr 10, 2026	₱0.720	₱0.720	₱0.690	17.84M shares	₱12.64 Million	+₱0.03	+4.35%
Apr 08, 2026	₱0.690	₱0.730	₱0.690	37.88M shares	₱26.59 Million	-₱0.03	-4.17%
Apr 07, 2026	₱0.720	₱0.750	₱0.650	53.81M shares	₱38.00 Million	+₱0.08	+10.77%
Apr 06, 2026	₱0.650	₱0.670	₱0.640	11.42M shares	₱7.45 Million	+₱0.02	+3.17%
Apr 01, 2026	₱0.630	₱0.650	₱0.630	10.57M shares	₱6.75 Million	₱0.00	0.00%
Mar 31, 2026	₱0.630	₱0.630	₱0.600	4.89M shares	₱3.03 Million	+₱0.02	+3.28%
Mar 30, 2026	₱0.610	₱0.620	₱0.600	7.89M shares	₱4.82 Million	-₱0.02	-3.17%
Mar 27, 2026	₱0.630	₱0.630	₱0.610	3.46M shares	₱2.15 Million	+₱0.01	+1.61%
Mar 26, 2026	₱0.620	₱0.630	₱0.600	15.00M shares	₱9.25 Million	+₱0.03	+5.08%
Mar 25, 2026	₱0.590	₱0.600	₱0.580	4.25M shares	₱2.52 Million	₱0.00	0.00%
Mar 24, 2026	₱0.590	₱0.590	₱0.570	3.68M shares	₱2.17 Million	+₱0.01	+1.72%
Mar 23, 2026	₱0.580	₱0.600	₱0.580	6.99M shares	₱4.08 Million	-₱0.01	-1.69%
Mar 19, 2026	₱0.590	₱0.600	₱0.580	5.26M shares	₱3.10 Million	₱0.00	0.00%
Mar 18, 2026	₱0.590	₱0.600	₱0.570	13.79M shares	₱8.04 Million	₱0.00	0.00%
Mar 17, 2026	₱0.590	₱0.610	₱0.590	7.29M shares	₱4.35 Million	-₱0.01	-1.67%
Mar 16, 2026	₱0.600	₱0.620	₱0.590	17.46M shares	₱10.50 Million	-₱0.02	-3.23%
Mar 13, 2026	₱0.620	₱0.630	₱0.610	5.78M shares	₱3.58 Million	₱0.00	0.00%
Mar 12, 2026	₱0.620	₱0.630	₱0.610	5.41M shares	₱3.37 Million	₱0.00	0.00%
Mar 11, 2026	₱0.620	₱0.640	₱0.620	4.98M shares	₱3.15 Million	₱0.00	0.00%
Mar 10, 2026	₱0.620	₱0.630	₱0.600	4.79M shares	₱2.96 Million	+₱0.02	+3.33%
Mar 09, 2026	₱0.600	₱0.640	₱0.600	14.43M shares	₱8.88 Million	-₱0.04	-6.25%
Mar 06, 2026	₱0.640	₱0.650	₱0.630	4.41M shares	₱2.82 Million	-₱0.01	-1.54%
Mar 05, 2026	₱0.650	₱0.650	₱0.630	5.48M shares	₱3.50 Million	+₱0.02	+3.17%
Mar 04, 2026	₱0.630	₱0.660	₱0.630	12.07M shares	₱7.76 Million	-₱0.02	-3.08%
Mar 03, 2026	₱0.650	₱0.670	₱0.650	16.76M shares	₱10.94 Million	-₱0.01	-1.52%
Mar 02, 2026	₱0.660	₱0.670	₱0.650	20.05M shares	₱13.30 Million	-₱0.02	-2.94%
Feb 27, 2026	₱0.680	₱0.690	₱0.670	6.96M shares	₱4.74 Million	₱0.00	0.00%
Feb 26, 2026	₱0.680	₱0.690	₱0.670	6.07M shares	₱4.12 Million	+₱0.01	+1.49%
Feb 25, 2026	₱0.670	₱0.680	₱0.670	4.03M shares	₱2.71 Million	-₱0.01	-1.47%
Feb 24, 2026	₱0.680	₱0.700	₱0.670	24.64M shares	₱16.89 Million	-₱0.01	-1.45%
Feb 23, 2026	₱0.690	₱0.700	₱0.670	11.96M shares	₱8.22 Million	+₱0.02	+2.99%
Feb 20, 2026	₱0.670	₱0.690	₱0.670	8.45M shares	₱5.71 Million	-₱0.01	-1.47%
Feb 19, 2026	₱0.680	₱0.680	₱0.660	3.66M shares	₱2.46 Million	+₱0.02	+3.03%
Feb 18, 2026	₱0.660	₱0.680	₱0.660	7.66M shares	₱5.12 Million	₱0.00	0.00%
Feb 16, 2026	₱0.660	₱0.690	₱0.660	4.34M shares	₱2.91 Million	-₱0.03	-4.35%
Feb 13, 2026	₱0.690	₱0.690	₱0.670	6.02M shares	₱4.09 Million	₱0.00	0.00%
Feb 12, 2026	₱0.690	₱0.700	₱0.680	10.09M shares	₱6.98 Million	-₱0.01	-1.43%
Feb 11, 2026	₱0.700	₱0.730	₱0.700	13.43M shares	₱9.57 Million	-₱0.02	-2.78%
Feb 10, 2026	₱0.720	₱0.720	₱0.660	42.27M shares	₱29.61 Million	+₱0.07	+9.09%
Feb 09, 2026	₱0.660	₱0.660	₱0.650	7.57M shares	₱4.98 Million	+₱0.01	+1.54%
Feb 06, 2026	₱0.650	₱0.660	₱0.640	4.49M shares	₱2.92 Million	₱0.00	0.00%
Feb 05, 2026	₱0.650	₱0.670	₱0.640	12.63M shares	₱8.22 Million	-₱0.01	-1.52%
Feb 04, 2026	₱0.660	₱0.690	₱0.650	27.68M shares	₱18.33 Million	₱0.00	0.00%
Feb 03, 2026	₱0.660	₱0.670	₱0.650	3.80M shares	₱2.51 Million	₱0.00	0.00%
Feb 02, 2026	₱0.660	₱0.680	₱0.660	7.18M shares	₱4.77 Million	-₱0.02	-2.94%
Jan 30, 2026	₱0.680	₱0.680	₱0.670	6.47M shares	₱4.36 Million	₱0.00	0.00%
Jan 29, 2026	₱0.680	₱0.680	₱0.660	8.09M shares	₱5.44 Million	+₱0.01	+1.49%
Jan 28, 2026	₱0.670	₱0.680	₱0.660	17.29M shares	₱11.50 Million	-₱0.01	-1.47%
Jan 27, 2026	₱0.680	₱0.680	₱0.660	6.30M shares	₱4.22 Million	₱0.00	0.00%
Jan 26, 2026	₱0.680	₱0.700	₱0.670	13.83M shares	₱9.48 Million	-₱0.02	-2.86%
Jan 23, 2026	₱0.700	₱0.710	₱0.690	7.53M shares	₱5.23 Million	+₱0.02	+2.94%
Jan 22, 2026	₱0.680	₱0.700	₱0.670	11.23M shares	₱7.65 Million	-₱0.01	-1.45%
Jan 21, 2026	₱0.690	₱0.710	₱0.670	13.51M shares	₱9.33 Million	-₱0.02	-2.82%
Jan 20, 2026	₱0.710	₱0.730	₱0.690	9.17M shares	₱6.43 Million	₱0.00	0.00%
Jan 19, 2026	₱0.710	₱0.730	₱0.710	7.70M shares	₱5.53 Million	-₱0.01	-1.39%
Jan 16, 2026	₱0.720	₱0.720	₱0.700	15.04M shares	₱10.67 Million	+₱0.01	+1.41%
Jan 15, 2026	₱0.710	₱0.750	₱0.710	23.11M shares	₱16.49 Million	-₱0.03	-4.05%
Jan 14, 2026	₱0.740	₱0.760	₱0.730	10.33M shares	₱7.71 Million	₱0.00	0.00%
Jan 13, 2026	₱0.740	₱0.760	₱0.730	10.11M shares	₱7.50 Million	-₱0.01	-1.33%
Jan 12, 2026	₱0.750	₱0.770	₱0.740	18.54M shares	₱13.93 Million	₱0.00	0.00%
Jan 09, 2026	₱0.750	₱0.770	₱0.750	7.59M shares	₱5.75 Million	-₱0.02	-2.60%
Jan 08, 2026	₱0.770	₱0.790	₱0.750	16.05M shares	₱12.37 Million	₱0.00	0.00%
Jan 07, 2026	₱0.770	₱0.770	₱0.740	13.47M shares	₱10.26 Million	+₱0.02	+2.67%
Jan 06, 2026	₱0.750	₱0.770	₱0.740	13.71M shares	₱10.31 Million	-₱0.01	-1.32%
Jan 05, 2026	₱0.760	₱0.770	₱0.730	30.62M shares	₱22.95 Million	+₱0.05	+7.04%
Jan 02, 2026	₱0.710	₱0.720	₱0.680	16.97M shares	₱11.98 Million	+₱0.03	+4.41%
Dec 29, 2025	₱0.680	₱0.700	₱0.650	15.14M shares	₱10.34 Million	+₱0.03	+4.62%
Dec 26, 2025	₱0.650	₱0.660	₱0.620	6.82M shares	₱4.38 Million	+₱0.03	+4.84%
Dec 23, 2025	₱0.620	₱0.650	₱0.620	10.81M shares	₱6.81 Million	-₱0.03	-4.62%
Dec 22, 2025	₱0.650	₱0.660	₱0.640	3.54M shares	₱2.29 Million	₱0.00	0.00%
Dec 19, 2025	₱0.650	₱0.660	₱0.640	3.09M shares	₱2.01 Million	₱0.00	0.00%
Dec 18, 2025	₱0.650	₱0.680	₱0.650	10.71M shares	₱7.07 Million	-₱0.03	-4.41%
Dec 17, 2025	₱0.680	₱0.690	₱0.670	4.51M shares	₱3.06 Million	+₱0.01	+1.49%
Dec 16, 2025	₱0.670	₱0.700	₱0.660	19.86M shares	₱13.58 Million	-₱0.02	-2.90%
Dec 15, 2025	₱0.690	₱0.700	₱0.650	29.09M shares	₱19.70 Million	+₱0.04	+6.15%
Dec 12, 2025	₱0.650	₱0.660	₱0.590	48.51M shares	₱30.20 Million	+₱0.03	+4.84%
Dec 11, 2025	₱0.620	₱0.640	₱0.610	27.85M shares	₱17.33 Million	-₱0.02	-3.13%
Dec 10, 2025	₱0.640	₱0.650	₱0.630	6.60M shares	₱4.18 Million	-₱0.01	-1.54%
Dec 09, 2025	₱0.650	₱0.650	₱0.630	8.43M shares	₱5.41 Million	+₱0.01	+1.56%
Dec 05, 2025	₱0.640	₱0.650	₱0.630	13.49M shares	₱8.58 Million	+₱0.01	+1.59%
Dec 04, 2025	₱0.630	₱0.660	₱0.630	17.41M shares	₱11.10 Million	-₱0.03	-4.55%
Dec 03, 2025	₱0.660	₱0.670	₱0.640	18.78M shares	₱12.26 Million	₱0.00	0.00%
Dec 02, 2025	₱0.660	₱0.670	₱0.640	24.35M shares	₱15.80 Million	₱0.00	0.00%
Dec 01, 2025	₱0.660	₱0.690	₱0.650	37.83M shares	₱24.98 Million	-₱0.03	-4.35%
Nov 28, 2025	₱0.690	₱0.690	₱0.660	44.36M shares	₱29.90 Million	-₱0.01	-1.43%
Nov 27, 2025	₱0.700	₱0.770	₱0.680	109.70M shares	₱77.35 Million	-₱0.06	-9.09%
Nov 26, 2025	₱0.770	₱0.790	₱0.770	23.00M shares	₱17.80 Million	+₱0.01	+1.32%
Nov 25, 2025	₱0.760	₱0.790	₱0.760	12.50M shares	₱9.60 Million	-₱0.02	-2.56%
Nov 24, 2025	₱0.780	₱0.810	₱0.770	11.64M shares	₱9.10 Million	-₱0.01	-1.27%
Nov 21, 2025	₱0.790	₱0.810	₱0.790	7.87M shares	₱6.25 Million	-₱0.01	-1.25%
Nov 20, 2025	₱0.800	₱0.820	₱0.790	15.37M shares	₱12.33 Million	+₱0.01	+1.27%
Nov 19, 2025	₱0.790	₱0.810	₱0.790	10.09M shares	₱8.03 Million	₱0.00	0.00%
Nov 18, 2025	₱0.790	₱0.820	₱0.780	10.83M shares	₱8.62 Million	-₱0.01	-1.25%
Nov 17, 2025	₱0.800	₱0.820	₱0.780	8.52M shares	₱6.74 Million	₱0.00	0.00%
Nov 14, 2025	₱0.800	₱0.840	₱0.790	15.23M shares	₱12.45 Million	₱0.00	0.00%
Nov 13, 2025	₱0.800	₱0.820	₱0.780	14.40M shares	₱11.66 Million	+₱0.02	+2.56%
Nov 12, 2025	₱0.780	₱0.800	₱0.750	17.38M shares	₱13.59 Million	+₱0.03	+4.00%
Nov 11, 2025	₱0.750	₱0.840	₱0.750	20.63M shares	₱16.20 Million	-₱0.06	-8.54%
Nov 10, 2025	₱0.820	₱0.830	₱0.820	9.51M shares	₱7.81 Million	+₱0.01	+1.23%
Nov 07, 2025	₱0.810	₱0.850	₱0.790	13.67M shares	₱11.21 Million	+₱0.01	+1.25%
Nov 06, 2025	₱0.800	₱0.810	₱0.780	6.16M shares	₱4.90 Million	+₱0.01	+1.27%
Nov 05, 2025	₱0.790	₱0.810	₱0.790	7.05M shares	₱5.60 Million	-₱0.01	-1.25%
Nov 04, 2025	₱0.800	₱0.810	₱0.790	6.00M shares	₱4.79 Million	₱0.00	0.00%
Nov 03, 2025	₱0.800	₱0.820	₱0.790	12.93M shares	₱10.37 Million	-₱0.02	-2.44%
Oct 30, 2025	₱0.820	₱0.840	₱0.820	4.82M shares	₱3.97 Million	₱0.00	0.00%
Oct 29, 2025	₱0.820	₱0.870	₱0.810	13.15M shares	₱11.05 Million	+₱0.01	+1.23%
Oct 28, 2025	₱0.810	₱0.830	₱0.800	8.92M shares	₱7.22 Million	-₱0.01	-1.22%
Oct 27, 2025	₱0.820	₱0.840	₱0.810	8.35M shares	₱6.85 Million	-₱0.01	-1.20%
Oct 24, 2025	₱0.830	₱0.860	₱0.820	12.43M shares	₱10.34 Million	-₱0.03	-3.49%
Oct 23, 2025	₱0.860	₱0.870	₱0.820	24.30M shares	₱20.43 Million	+₱0.01	+1.18%
Oct 22, 2025	₱0.850	₱0.890	₱0.840	22.61M shares	₱19.37 Million	-₱0.03	-3.41%
Oct 21, 2025	₱0.880	₱0.920	₱0.880	22.19M shares	₱19.77 Million	-₱0.03	-3.30%
Oct 20, 2025	₱0.910	₱0.930	₱0.900	7.07M shares	₱6.46 Million	₱0.00	0.00%
Oct 17, 2025	₱0.910	₱0.920	₱0.900	6.03M shares	₱5.49 Million	₱0.00	0.00%
Oct 16, 2025	₱0.910	₱0.920	₱0.900	10.18M shares	₱9.25 Million	+₱0.01	+1.11%
Oct 15, 2025	₱0.900	₱0.920	₱0.900	3.74M shares	₱3.40 Million	-₱0.01	-1.10%
Oct 14, 2025	₱0.910	₱0.930	₱0.900	7.32M shares	₱6.70 Million	₱0.00	0.00%
Oct 13, 2025	₱0.910	₱0.920	₱0.910	16.75M shares	₱15.25 Million	-₱0.01	-1.09%
Oct 10, 2025	₱0.920	₱0.930	₱0.900	12.74M shares	₱11.59 Million	+₱0.01	+1.10%
Oct 09, 2025	₱0.910	₱0.930	₱0.910	15.56M shares	₱14.24 Million	-₱0.02	-2.15%
Oct 08, 2025	₱0.930	₱0.950	₱0.930	19.02M shares	₱17.84 Million	-₱0.01	-1.06%
Oct 07, 2025	₱0.940	₱0.960	₱0.930	10.75M shares	₱10.14 Million	-₱0.01	-1.05%
Oct 06, 2025	₱0.950	₱0.970	₱0.950	8.43M shares	₱8.03 Million	-₱0.01	-1.04%
Oct 03, 2025	₱0.960	₱0.970	₱0.950	8.95M shares	₱8.58 Million	₱0.00	0.00%
Oct 02, 2025	₱0.960	₱0.970	₱0.950	4.63M shares	₱4.43 Million	₱0.00	0.00%
Oct 01, 2025	₱0.960	₱0.970	₱0.950	5.17M shares	₱4.95 Million	₱0.00	0.00%
Sep 30, 2025	₱0.960	₱0.970	₱0.950	15.16M shares	₱14.48 Million	-₱0.01	-1.03%
Sep 29, 2025	₱0.970	₱0.990	₱0.970	5.11M shares	₱4.97 Million	₱0.00	0.00%
Sep 26, 2025	₱0.970	₱0.990	₱0.960	21.08M shares	₱20.40 Million	-₱0.01	-1.02%
Sep 25, 2025	₱0.980	₱1.00	₱0.970	17.43M shares	₱17.11 Million	-₱0.01	-1.01%
Sep 24, 2025	₱0.990	₱1.00	₱0.990	8.00M shares	₱7.95 Million	₱0.00	0.00%
Sep 23, 2025	₱0.990	₱1.02	₱0.990	17.32M shares	₱17.33 Million	-₱0.01	-1.00%
Sep 22, 2025	₱1.00	₱1.01	₱0.990	8.78M shares	₱8.79 Million	+₱0.01	+1.01%
Sep 19, 2025	₱0.990	₱1.00	₱0.990	5.30M shares	₱5.26 Million	-₱0.01	-1.00%
Sep 18, 2025	₱1.00	₱1.01	₱0.990	6.59M shares	₱6.57 Million	₱0.00	0.00%
Sep 17, 2025	₱1.00	₱1.01	₱0.990	7.60M shares	₱7.56 Million	₱0.00	0.00%
Sep 16, 2025	₱1.00	₱1.00	₱0.990	7.87M shares	₱7.85 Million	+₱0.01	+1.01%
Sep 15, 2025	₱0.990	₱1.01	₱0.990	12.59M shares	₱12.50 Million	₱0.00	0.00%
Sep 12, 2025	₱0.990	₱1.01	₱0.990	9.26M shares	₱9.26 Million	₱0.00	0.00%
Sep 11, 2025	₱0.990	₱1.01	₱0.990	13.37M shares	₱13.32 Million	-₱0.01	-1.00%
Sep 10, 2025	₱1.00	₱1.02	₱1.00	12.02M shares	₱12.08 Million	+₱0.01	+1.01%
Sep 09, 2025	₱0.990	₱1.02	₱0.990	12.82M shares	₱12.87 Million	₱0.00	0.00%
Sep 08, 2025	₱0.990	₱1.03	₱0.990	43.95M shares	₱44.16 Million	-₱0.03	-2.94%
Sep 05, 2025	₱1.02	₱1.05	₱1.01	20.29M shares	₱20.97 Million	₱0.00	0.00%
Sep 04, 2025	₱1.02	₱1.02	₱1.01	8.15M shares	₱8.26 Million	₱0.00	0.00%
Sep 03, 2025	₱1.02	₱1.02	₱1.01	5.35M shares	₱5.42 Million	+₱0.01	+0.99%
Sep 02, 2025	₱1.01	₱1.02	₱1.01	8.90M shares	₱9.03 Million	-₱0.01	-0.98%
Sep 01, 2025	₱1.02	₱1.02	₱1.00	10.92M shares	₱11.06 Million	+₱0.01	+0.99%
Aug 29, 2025	₱1.01	₱1.03	₱1.01	16.56M shares	₱16.75 Million	₱0.00	0.00%
Aug 28, 2025	₱1.01	₱1.04	₱1.01	29.58M shares	₱30.00 Million	-₱0.01	-0.98%
Aug 27, 2025	₱1.02	₱1.07	₱1.01	33.02M shares	₱34.03 Million	-₱0.03	-2.86%
Aug 26, 2025	₱1.05	₱1.13	₱1.04	121.62M shares	₱132.12 Million	+₱0.01	+0.96%
Aug 22, 2025	₱1.04	₱1.05	₱1.01	27.48M shares	₱28.39 Million	+₱0.03	+2.97%
Aug 20, 2025	₱1.01	₱1.04	₱1.01	10.56M shares	₱10.80 Million	+₱0.01	+1.00%
Aug 19, 2025	₱1.00	₱1.02	₱1.00	20.74M shares	₱20.97 Million	-₱0.02	-1.96%
Aug 18, 2025	₱1.02	₱1.04	₱1.02	9.67M shares	₱9.88 Million	₱0.00	0.00%
Aug 15, 2025	₱1.02	₱1.08	₱1.02	21.57M shares	₱22.56 Million	-₱0.01	-0.97%
Aug 14, 2025	₱1.03	₱1.06	₱1.02	18.99M shares	₱19.64 Million	+₱0.01	+0.98%
Aug 13, 2025	₱1.02	₱1.05	₱1.02	7.16M shares	₱7.36 Million	-₱0.02	-1.92%
Aug 12, 2025	₱1.04	₱1.05	₱1.03	9.74M shares	₱10.08 Million	+₱0.01	+0.97%
Aug 11, 2025	₱1.03	₱1.05	₱1.02	11.07M shares	₱11.41 Million	₱0.00	0.00%
Aug 08, 2025	₱1.03	₱1.08	₱1.02	13.02M shares	₱13.52 Million	-₱0.01	-0.96%
Aug 07, 2025	₱1.04	₱1.07	₱1.02	25.06M shares	₱26.15 Million	-₱0.03	-2.80%
Aug 06, 2025	₱1.07	₱1.10	₱1.07	14.66M shares	₱15.87 Million	-₱0.02	-1.83%
Aug 05, 2025	₱1.09	₱1.11	₱1.08	14.55M shares	₱15.87 Million	-₱0.01	-0.91%
Aug 04, 2025	₱1.10	₱1.12	₱1.08	14.69M shares	₱16.05 Million	₱0.00	0.00%
Aug 01, 2025	₱1.10	₱1.16	₱1.07	60.22M shares	₱67.98 Million	+₱0.01	+0.92%
Jul 31, 2025	₱1.09	₱1.10	₱1.07	12.47M shares	₱13.51 Million	₱0.00	0.00%
Jul 30, 2025	₱1.09	₱1.13	₱1.07	39.11M shares	₱43.11 Million	-₱0.03	-2.68%
Jul 29, 2025	₱1.12	₱1.17	₱1.10	55.25M shares	₱62.78 Million	-₱0.01	-0.88%
Jul 28, 2025	₱1.13	₱1.16	₱1.00	97.38M shares	₱107.59 Million	+₱0.12	+10.78%
Jul 25, 2025	₱1.02	₱1.02	₱0.980	17.79M shares	₱17.86 Million	₱0.00	0.00%
Jul 24, 2025	₱1.02	₱1.03	₱1.00	16.04M shares	₱16.20 Million	-₱0.01	-0.97%
Jul 23, 2025	₱1.03	₱1.04	₱0.990	17.83M shares	₱18.04 Million	+₱0.04	+4.04%
Jul 22, 2025	₱0.990	₱1.00	₱0.980	9.80M shares	₱9.67 Million	₱0.00	0.00%
Jul 21, 2025	₱0.990	₱1.02	₱0.990	16.33M shares	₱16.26 Million	₱0.00	0.00%
Jul 18, 2025	₱0.990	₱1.02	₱0.970	26.89M shares	₱26.60 Million	-₱0.01	-1.00%
Jul 17, 2025	₱1.00	₱1.04	₱0.990	45.99M shares	₱46.33 Million	-₱0.04	-3.85%
Jul 16, 2025	₱1.04	₱1.07	₱1.02	52.68M shares	₱54.73 Million	-₱0.01	-0.95%
Jul 15, 2025	₱1.05	₱1.09	₱1.05	25.76M shares	₱27.38 Million	-₱0.02	-1.87%
Jul 14, 2025	₱1.07	₱1.09	₱1.07	19.89M shares	₱21.41 Million	₱0.00	0.00%
Jul 11, 2025	₱1.07	₱1.12	₱1.07	29.04M shares	₱31.35 Million	-₱0.04	-3.60%
Jul 10, 2025	₱1.11	₱1.13	₱1.06	70.29M shares	₱77.59 Million	+₱0.05	+4.72%
Jul 09, 2025	₱1.06	₱1.09	₱1.05	20.22M shares	₱21.56 Million	₱0.00	0.00%
Jul 08, 2025	₱1.06	₱1.08	₱1.05	24.99M shares	₱26.41 Million	-₱0.01	-0.93%
Jul 07, 2025	₱1.07	₱1.08	₱1.06	20.60M shares	₱21.97 Million	₱0.00	0.00%
Jul 04, 2025	₱1.07	₱1.10	₱1.07	26.01M shares	₱28.04 Million	-₱0.01	-0.93%
Jul 03, 2025	₱1.08	₱1.14	₱1.07	31.74M shares	₱34.74 Million	-₱0.02	-1.82%
Jul 02, 2025	₱1.10	₱1.12	₱1.09	10.45M shares	₱11.51 Million	₱0.00	0.00%
Jul 01, 2025	₱1.10	₱1.12	₱1.10	10.21M shares	₱11.29 Million	-₱0.01	-0.90%
Jun 30, 2025	₱1.11	₱1.14	₱1.11	14.19M shares	₱15.91 Million	-₱0.01	-0.89%
Jun 27, 2025	₱1.12	₱1.15	₱1.11	10.77M shares	₱12.15 Million	₱0.00	0.00%
Jun 26, 2025	₱1.12	₱1.16	₱1.10	14.54M shares	₱16.37 Million	-₱0.02	-1.75%
Jun 25, 2025	₱1.14	₱1.20	₱1.11	44.83M shares	₱52.04 Million	+₱0.04	+3.64%
Jun 24, 2025	₱1.10	₱1.10	₱1.07	7.59M shares	₱8.22 Million	+₱0.04	+3.77%
Jun 23, 2025	₱1.06	₱1.09	₱1.05	16.76M shares	₱17.75 Million	-₱0.03	-2.75%
Jun 20, 2025	₱1.09	₱1.10	₱1.08	8.30M shares	₱9.01 Million	₱0.00	0.00%
Jun 19, 2025	₱1.09	₱1.10	₱1.08	4.36M shares	₱4.75 Million	+₱0.01	+0.93%
Jun 18, 2025	₱1.08	₱1.13	₱1.08	14.68M shares	₱16.06 Million	-₱0.03	-2.70%
Jun 17, 2025	₱1.11	₱1.12	₱1.08	10.13M shares	₱11.16 Million	+₱0.03	+2.78%
Jun 16, 2025	₱1.08	₱1.09	₱1.07	7.89M shares	₱8.50 Million	₱0.00	0.00%
Jun 13, 2025	₱1.08	₱1.10	₱1.06	16.21M shares	₱17.52 Million	+₱0.01	+0.93%
Jun 11, 2025	₱1.07	₱1.11	₱1.05	45.20M shares	₱48.42 Million	-₱0.01	-0.93%
Jun 10, 2025	₱1.08	₱1.22	₱1.08	102.77M shares	₱115.17 Million	-₱0.12	-10.74%
Jun 09, 2025	₱1.21	₱1.27	₱1.20	47.04M shares	₱57.93 Million	+₱0.02	+1.68%
Jun 05, 2025	₱1.19	₱1.19	₱1.19	38.52M shares	₱45.04 Million	+₱0.07	+6.25%
Jun 04, 2025	₱1.12	₱1.15	₱1.12	14.70M shares	₱16.62 Million	-₱0.01	-0.88%
Jun 03, 2025	₱1.13	₱1.17	₱1.13	22.41M shares	₱25.76 Million	-₱0.03	-2.59%
Jun 02, 2025	₱1.16	₱1.21	₱1.15	18.13M shares	₱21.42 Million	+₱0.03	+2.65%
May 30, 2025	₱1.13	₱1.18	₱1.12	25.42M shares	₱28.83 Million	-₱0.03	-2.59%
May 29, 2025	₱1.16	₱1.17	₱1.15	15.76M shares	₱18.23 Million	₱0.00	0.00%
May 28, 2025	₱1.16	₱1.18	₱1.16	16.90M shares	₱19.70 Million	-₱0.01	-0.85%
May 27, 2025	₱1.17	₱1.20	₱1.17	8.88M shares	₱10.46 Million	-₱0.01	-0.85%
May 26, 2025	₱1.18	₱1.20	₱1.17	8.83M shares	₱10.39 Million	₱0.00	0.00%
May 23, 2025	₱1.18	₱1.21	₱1.18	9.02M shares	₱10.69 Million	-₱0.02	-1.67%

This historical data puts the recent movement of the DITO stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where DITO sits within its recent range.

Price & Volume Charts

Visual representation of DITO historical performance for the selected period

Historical Price Chart

The chart displays DITO closing prices along with daily high and low ranges, helping identify price trends and support levels.

Historical Volume Chart

The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in DITO price history for the selected period

Apr

2026

April 27, 2026

Highest Trading Volume

₱0.960 229.30M Shares (₱220.12M total value)

Most actively traded day with 229.30M shares (₱220.12M total value) at ₱0.960 per share, indicating peak investor activity

Apr

2026

April 23, 2026

Biggest Daily Gain

₱1.05 (+14.13%)

Single-day gain of 14.13% with ₱0.15 price increase, the largest percentage rise in this period, with 137.88M shares changing hands

Mar

2026

March 23, 2026

Lowest Price

₱0.580

Lowest price of ₱0.580 recorded, marking the period's minimum valuation, with a -1.69% decline on that day

Jun

2025

June 10, 2025

Biggest Daily Loss

₱1.08 (-10.74%)

Single-day loss of -10.74% with ₱0.12 price decrease, the largest percentage drop in this period, with 102.77M shares traded during the decline

Jun

2025

June 09, 2025

Highest Price

₱1.21

Peak price of ₱1.21 reached during this period, representing the stock's maximum value, with 47.04M shares traded and +1.68% price movement on that day

Historical Insights

Statistical analysis of DITO price movements for the selected period

Long-Term Trend (MA200)

Bullish

DITO is trading 0.86% above the 200-day Moving Average (₱0.810). This level often acts as dynamic support during uptrends.

Price Volatility

High

DITO showed high volatility with a standard deviation of 3% in daily price changes, reflecting significant price swings and higher risk during this period.

Overall Trend

downward

The stock price exhibited an downward trend from May 23, 2025 to May 23, 2026, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

244 Trading Days

During the 244 trading days analyzed, DITO recorded 72 positive days, 108 negative days, and 64 unchanged days, resulting in a win rate of 29.5% for the period.

Average Daily Change

-0.11%

The stock demonstrated an average daily change of -0.11%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.63

The trading range spread for DITO was ₱0.63, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to DITO by sector and industry.

CNVRG Converge Information and Communications Technology Solutions, Inc. ₱11.12 1.09%

APL Apollo Global Capital, Inc. ₱0.00660 0.00%

NOW Now Corporation ₱0.640 -4.48%

IS Island Information & Technology, Inc. ₱0.111 -5.13%

IMP Imperial Resources, Inc. ₱0.900 0.00%

JAS Jackstones, Inc. ₱2.02 0.00%

TBGI Transpacific Broadband Group Int`l. Inc. ₱0.110 -0.90%

DFNN DFNN, Inc. ₱0.730 -1.35%

Historical Price Data FAQs

Common questions about DITO stock price history page

What is the DITO stock price history page?

The DITO stock price history page provides comprehensive historical trading data for DITO CME Holdings Corp., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.

What is DITO's 52-week trading range?

DITO has traded between ₱0.58 and ₱1.21 over the past 52 weeks for DITO CME Holdings Corp., representing a price range of 108.6%. Currently trading at ₱0.82, the stock is 41.4% above its 52-week low and 32.2% below its 52-week high.

How has DITO performed year-to-date (YTD)?

Year-to-date in 2026, DITO has gained 15.5% from ₱0.71 to ₱0.82 for DITO CME Holdings Corp.. The stock reached a YTD high of ₱1.05 and a low of ₱0.58.

What is DITO's 50-day moving average (MA50)?

The 50-day moving average for DITO CME Holdings Corp. (DITO) is ₱0.77. The stock is currently trading above this level at ₱0.82, which is 6.7% above the 50-day MA.

What is DITO's 200-day moving average (MA200)?

The 200-day moving average for DITO CME Holdings Corp. (DITO) is ₱0.81. The stock is currently trading above this key long-term indicator at ₱0.82, which is 0.9% above the 200-day MA.

DITO Stock Price History - DITO CME Holdings Corp.

Price & Volume Charts

Historical Price Chart

Historical Volume Chart

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs