DITO Stock Price History - DITO CME Holdings Corp.
Best Day
₱2.23
January 09, 2025
Worst Day
₱0.750
November 11, 2025
Average Volume
26.54M
Daily Average
Most Traded
396.26M
December 06, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱0.790 | ₱0.820 | ₱0.790 | 7.68M shares | ₱6.18 Million | ₱0.00 | 0.00% |
| 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% |
| May 22, 2025 | ₱1.20 | ₱1.21 | ₱1.18 | 11.44M shares | ₱13.70 Million | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.20 | ₱1.20 | ₱1.16 | 41.46M shares | ₱48.87 Million | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1.20 | ₱1.23 | ₱1.19 | 64.12M shares | ₱76.94 Million | -₱0.03 | -2.44% |
| May 19, 2025 | ₱1.23 | ₱1.29 | ₱1.22 | 25.68M shares | ₱32.04 Million | -₱0.03 | -2.38% |
| May 16, 2025 | ₱1.26 | ₱1.31 | ₱1.25 | 23.53M shares | ₱30.17 Million | -₱0.05 | -3.82% |
| May 15, 2025 | ₱1.31 | ₱1.34 | ₱1.30 | 14.71M shares | ₱19.39 Million | -₱0.03 | -2.24% |
| May 14, 2025 | ₱1.34 | ₱1.38 | ₱1.34 | 12.46M shares | ₱16.89 Million | -₱0.04 | -2.90% |
| May 13, 2025 | ₱1.38 | ₱1.45 | ₱1.33 | 46.52M shares | ₱64.91 Million | +₱0.06 | +4.55% |
| May 09, 2025 | ₱1.32 | ₱1.32 | ₱1.29 | 14.32M shares | ₱18.84 Million | +₱0.02 | +1.54% |
| May 08, 2025 | ₱1.30 | ₱1.31 | ₱1.28 | 4.04M shares | ₱5.23 Million | +₱0.01 | +0.78% |
| May 07, 2025 | ₱1.29 | ₱1.32 | ₱1.29 | 8.38M shares | ₱10.87 Million | -₱0.02 | -1.53% |
| May 06, 2025 | ₱1.31 | ₱1.34 | ₱1.28 | 23.56M shares | ₱30.65 Million | -₱0.03 | -2.24% |
| May 05, 2025 | ₱1.34 | ₱1.35 | ₱1.30 | 11.64M shares | ₱15.28 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1.34 | ₱1.38 | ₱1.32 | 7.32M shares | ₱9.85 Million | -₱0.02 | -1.47% |
| Apr 30, 2025 | ₱1.36 | ₱1.39 | ₱1.36 | 6.29M shares | ₱8.60 Million | -₱0.02 | -1.45% |
| Apr 29, 2025 | ₱1.38 | ₱1.41 | ₱1.37 | 12.08M shares | ₱16.75 Million | -₱0.02 | -1.43% |
| Apr 28, 2025 | ₱1.40 | ₱1.43 | ₱1.38 | 12.48M shares | ₱17.49 Million | +₱0.01 | +0.72% |
| Apr 25, 2025 | ₱1.39 | ₱1.43 | ₱1.38 | 12.32M shares | ₱17.24 Million | -₱0.01 | -0.71% |
| Apr 24, 2025 | ₱1.40 | ₱1.46 | ₱1.39 | 16.56M shares | ₱23.27 Million | -₱0.04 | -2.78% |
| Apr 23, 2025 | ₱1.44 | ₱1.50 | ₱1.43 | 13.55M shares | ₱19.70 Million | -₱0.01 | -0.69% |
| Apr 22, 2025 | ₱1.45 | ₱1.47 | ₱1.43 | 12.32M shares | ₱17.84 Million | -₱0.03 | -2.03% |
| Apr 21, 2025 | ₱1.48 | ₱1.58 | ₱1.46 | 13.40M shares | ₱20.16 Million | -₱0.07 | -4.52% |
| Apr 16, 2025 | ₱1.55 | ₱1.58 | ₱1.52 | 11.85M shares | ₱18.39 Million | +₱0.04 | +2.65% |
| Apr 15, 2025 | ₱1.51 | ₱1.54 | ₱1.49 | 8.08M shares | ₱12.19 Million | +₱0.03 | +2.03% |
| Apr 14, 2025 | ₱1.48 | ₱1.52 | ₱1.43 | 13.00M shares | ₱19.29 Million | +₱0.03 | +2.07% |
| Apr 11, 2025 | ₱1.45 | ₱1.51 | ₱1.42 | 20.03M shares | ₱29.55 Million | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.45 | ₱1.49 | ₱1.42 | 30.61M shares | ₱44.61 Million | +₱0.06 | +4.32% |
| Apr 08, 2025 | ₱1.39 | ₱1.47 | ₱1.39 | 30.73M shares | ₱43.29 Million | -₱0.01 | -0.71% |
| Apr 07, 2025 | ₱1.40 | ₱1.62 | ₱1.39 | 66.43M shares | ₱100.84 Million | -₱0.09 | -6.67% |
| Apr 04, 2025 | ₱1.50 | ₱1.53 | ₱1.27 | 78.75M shares | ₱115.28 Million | +₱0.24 | +16.28% |
| Apr 03, 2025 | ₱1.29 | ₱1.34 | ₱1.27 | 12.84M shares | ₱16.65 Million | +₱0.01 | +0.78% |
| Apr 02, 2025 | ₱1.28 | ₱1.29 | ₱1.18 | 14.53M shares | ₱17.96 Million | +₱0.11 | +8.47% |
| Mar 31, 2025 | ₱1.18 | ₱1.21 | ₱1.18 | 8.23M shares | ₱9.84 Million | -₱0.01 | -0.84% |
| Mar 28, 2025 | ₱1.19 | ₱1.24 | ₱1.19 | 14.21M shares | ₱17.20 Million | -₱0.02 | -1.65% |
| Mar 27, 2025 | ₱1.21 | ₱1.29 | ₱1.20 | 23.66M shares | ₱28.85 Million | -₱0.07 | -5.47% |
| Mar 26, 2025 | ₱1.28 | ₱1.30 | ₱1.24 | 10.23M shares | ₱12.93 Million | +₱0.01 | +0.79% |
| Mar 25, 2025 | ₱1.27 | ₱1.33 | ₱1.27 | 16.19M shares | ₱20.87 Million | -₱0.06 | -4.51% |
| Mar 24, 2025 | ₱1.33 | ₱1.36 | ₱1.32 | 3.73M shares | ₱4.99 Million | -₱0.03 | -2.21% |
| Mar 21, 2025 | ₱1.36 | ₱1.39 | ₱1.31 | 9.29M shares | ₱12.50 Million | +₱0.01 | +0.74% |
| Mar 20, 2025 | ₱1.35 | ₱1.41 | ₱1.35 | 11.24M shares | ₱15.42 Million | -₱0.04 | -2.88% |
| Mar 19, 2025 | ₱1.39 | ₱1.43 | ₱1.36 | 15.29M shares | ₱21.29 Million | +₱0.01 | +0.72% |
| Mar 18, 2025 | ₱1.38 | ₱1.44 | ₱1.37 | 15.22M shares | ₱21.20 Million | -₱0.03 | -2.13% |
| Mar 17, 2025 | ₱1.41 | ₱1.49 | ₱1.40 | 8.08M shares | ₱11.55 Million | -₱0.06 | -4.08% |
| Mar 14, 2025 | ₱1.47 | ₱1.50 | ₱1.44 | 6.90M shares | ₱10.18 Million | +₱0.01 | +0.68% |
| Mar 13, 2025 | ₱1.46 | ₱1.47 | ₱1.37 | 15.34M shares | ₱21.87 Million | +₱0.10 | +6.57% |
| Mar 12, 2025 | ₱1.37 | ₱1.40 | ₱1.33 | 17.28M shares | ₱23.54 Million | -₱0.03 | -2.14% |
| Mar 11, 2025 | ₱1.40 | ₱1.50 | ₱1.38 | 54.86M shares | ₱78.28 Million | -₱0.10 | -7.28% |
| Mar 10, 2025 | ₱1.51 | ₱1.56 | ₱1.50 | 18.25M shares | ₱27.78 Million | -₱0.02 | -1.31% |
| Mar 07, 2025 | ₱1.53 | ₱1.55 | ₱1.50 | 10.97M shares | ₱16.71 Million | +₱0.01 | +0.66% |
| Mar 06, 2025 | ₱1.52 | ₱1.54 | ₱1.50 | 8.51M shares | ₱12.91 Million | +₱0.02 | +1.33% |
| Mar 05, 2025 | ₱1.50 | ₱1.56 | ₱1.48 | 18.89M shares | ₱28.39 Million | -₱0.03 | -1.96% |
| Mar 04, 2025 | ₱1.53 | ₱1.58 | ₱1.53 | 5.58M shares | ₱8.69 Million | -₱0.04 | -2.55% |
| Mar 03, 2025 | ₱1.57 | ₱1.64 | ₱1.57 | 14.10M shares | ₱22.66 Million | +₱0.04 | +2.61% |
| Feb 28, 2025 | ₱1.53 | ₱1.56 | ₱1.52 | 12.45M shares | ₱19.07 Million | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.53 | ₱1.56 | ₱1.53 | 5.39M shares | ₱8.29 Million | -₱0.01 | -0.65% |
| Feb 26, 2025 | ₱1.54 | ₱1.60 | ₱1.54 | 10.62M shares | ₱16.53 Million | -₱0.04 | -2.53% |
| Feb 25, 2025 | ₱1.58 | ₱1.62 | ₱1.58 | 5.76M shares | ₱9.17 Million | -₱0.04 | -2.47% |
| Feb 24, 2025 | ₱1.62 | ₱1.63 | ₱1.57 | 9.48M shares | ₱15.15 Million | +₱0.03 | +1.89% |
| Feb 21, 2025 | ₱1.59 | ₱1.60 | ₱1.55 | 11.81M shares | ₱18.59 Million | +₱0.02 | +1.27% |
| Feb 20, 2025 | ₱1.57 | ₱1.69 | ₱1.57 | 20.42M shares | ₱32.83 Million | -₱0.09 | -5.42% |
| Feb 19, 2025 | ₱1.66 | ₱1.68 | ₱1.63 | 9.12M shares | ₱15.15 Million | +₱0.03 | +1.84% |
| Feb 18, 2025 | ₱1.63 | ₱1.67 | ₱1.61 | 8.19M shares | ₱13.45 Million | +₱0.03 | +1.87% |
| Feb 17, 2025 | ₱1.60 | ₱1.73 | ₱1.60 | 22.84M shares | ₱37.34 Million | -₱0.09 | -5.88% |
| Feb 14, 2025 | ₱1.70 | ₱1.75 | ₱1.70 | 6.92M shares | ₱11.89 Million | -₱0.04 | -2.30% |
| Feb 13, 2025 | ₱1.74 | ₱1.75 | ₱1.69 | 12.75M shares | ₱21.90 Million | +₱0.04 | +2.35% |
| Feb 12, 2025 | ₱1.70 | ₱1.73 | ₱1.69 | 7.45M shares | ₱12.70 Million | -₱0.03 | -1.73% |
| Feb 11, 2025 | ₱1.73 | ₱1.77 | ₱1.71 | 5.80M shares | ₱10.09 Million | -₱0.01 | -0.57% |
| Feb 10, 2025 | ₱1.74 | ₱1.84 | ₱1.74 | 15.21M shares | ₱27.08 Million | -₱0.07 | -3.87% |
| Feb 07, 2025 | ₱1.81 | ₱1.82 | ₱1.68 | 24.13M shares | ₱42.99 Million | +₱0.13 | +7.10% |
| Feb 06, 2025 | ₱1.69 | ₱1.77 | ₱1.68 | 16.95M shares | ₱29.06 Million | -₱0.03 | -1.74% |
| Feb 05, 2025 | ₱1.72 | ₱1.77 | ₱1.69 | 15.76M shares | ₱27.34 Million | +₱0.04 | +2.38% |
| Feb 04, 2025 | ₱1.68 | ₱1.68 | ₱1.60 | 17.42M shares | ₱28.71 Million | +₱0.08 | +5.00% |
| Feb 03, 2025 | ₱1.60 | ₱1.64 | ₱1.56 | 19.81M shares | ₱31.79 Million | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱1.60 | ₱1.74 | ₱1.60 | 40.25M shares | ₱66.08 Million | -₱0.12 | -7.51% |
| Jan 30, 2025 | ₱1.73 | ₱1.81 | ₱1.73 | 15.14M shares | ₱26.78 Million | -₱0.02 | -1.14% |
| Jan 28, 2025 | ₱1.75 | ₱1.83 | ₱1.67 | 39.21M shares | ₱68.29 Million | -₱0.05 | -2.78% |
| Jan 27, 2025 | ₱1.80 | ₱1.90 | ₱1.79 | 27.43M shares | ₱50.12 Million | -₱0.06 | -3.23% |
| Jan 24, 2025 | ₱1.86 | ₱1.89 | ₱1.83 | 7.71M shares | ₱14.34 Million | +₱0.01 | +0.54% |
| Jan 23, 2025 | ₱1.85 | ₱1.89 | ₱1.84 | 6.79M shares | ₱12.62 Million | -₱0.03 | -1.60% |
| Jan 22, 2025 | ₱1.88 | ₱1.92 | ₱1.84 | 22.16M shares | ₱41.82 Million | +₱0.03 | +1.62% |
| Jan 21, 2025 | ₱1.85 | ₱1.85 | ₱1.81 | 26.49M shares | ₱48.35 Million | +₱0.02 | +1.09% |
| Jan 20, 2025 | ₱1.83 | ₱1.97 | ₱1.83 | 26.30M shares | ₱49.23 Million | -₱0.11 | -6.15% |
| Jan 17, 2025 | ₱1.95 | ₱1.96 | ₱1.86 | 46.71M shares | ₱89.37 Million | +₱0.11 | +5.41% |
| Jan 16, 2025 | ₱1.85 | ₱1.89 | ₱1.78 | 90.56M shares | ₱165.46 Million | -₱0.01 | -0.54% |
| Jan 15, 2025 | ₱1.86 | ₱2.06 | ₱1.85 | 82.58M shares | ₱160.21 Million | -₱0.13 | -7.00% |
| Jan 14, 2025 | ₱2.00 | ₱2.12 | ₱2.00 | 51.96M shares | ₱105.62 Million | -₱0.09 | -4.31% |
| Jan 13, 2025 | ₱2.09 | ₱2.11 | ₱2.00 | 61.48M shares | ₱126.10 Million | -₱0.01 | -0.48% |
| Jan 10, 2025 | ₱2.10 | ₱2.28 | ₱2.06 | 60.64M shares | ₱130.96 Million | -₱0.12 | -5.83% |
| Jan 09, 2025 | ₱2.23 | ₱2.23 | ₱1.99 | 96.36M shares | ₱203.38 Million | +₱0.20 | +8.78% |
| Jan 08, 2025 | ₱2.05 | ₱2.15 | ₱2.02 | 58.39M shares | ₱121.32 Million | +₱0.03 | +1.49% |
| Jan 07, 2025 | ₱2.02 | ₱2.32 | ₱2.02 | 151.35M shares | ₱321.68 Million | -₱0.19 | -9.42% |
| Jan 06, 2025 | ₱2.23 | ₱2.28 | ₱1.94 | 142.87M shares | ₱305.04 Million | +₱0.33 | +14.95% |
| Jan 03, 2025 | ₱1.94 | ₱1.97 | ₱1.85 | 83.61M shares | ₱160.78 Million | +₱0.04 | +2.11% |
| Jan 02, 2025 | ₱1.90 | ₱1.90 | ₱1.64 | 88.05M shares | ₱157.33 Million | +₱0.30 | +15.85% |
| Dec 27, 2024 | ₱1.64 | ₱1.65 | ₱1.61 | 16.63M shares | ₱27.00 Million | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1.64 | ₱1.68 | ₱1.63 | 18.16M shares | ₱29.90 Million | -₱0.01 | -0.61% |
| Dec 23, 2024 | ₱1.65 | ₱1.70 | ₱1.65 | 25.84M shares | ₱43.36 Million | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.65 | ₱1.66 | ₱1.60 | 34.83M shares | ₱57.24 Million | +₱0.05 | +3.12% |
| Dec 19, 2024 | ₱1.60 | ₱1.62 | ₱1.57 | 30.76M shares | ₱49.04 Million | -₱0.02 | -1.23% |
| Dec 18, 2024 | ₱1.62 | ₱1.62 | ₱1.54 | 33.27M shares | ₱52.81 Million | +₱0.08 | +5.19% |
| Dec 17, 2024 | ₱1.54 | ₱1.65 | ₱1.54 | 78.54M shares | ₱124.18 Million | -₱0.08 | -4.94% |
| Dec 16, 2024 | ₱1.62 | ₱1.64 | ₱1.54 | 88.86M shares | ₱140.94 Million | +₱0.11 | +6.58% |
| Dec 13, 2024 | ₱1.52 | ₱1.52 | ₱1.40 | 93.04M shares | ₱137.56 Million | +₱0.13 | +8.57% |
| Dec 12, 2024 | ₱1.40 | ₱1.42 | ₱1.36 | 51.79M shares | ₱72.21 Million | +₱0.07 | +5.26% |
| Dec 11, 2024 | ₱1.33 | ₱1.38 | ₱1.32 | 30.38M shares | ₱40.83 Million | -₱0.05 | -3.62% |
| Dec 10, 2024 | ₱1.38 | ₱1.49 | ₱1.33 | 105.80M shares | ₱148.87 Million | -₱0.05 | -3.50% |
| Dec 09, 2024 | ₱1.43 | ₱1.46 | ₱1.26 | 113.98M shares | ₱158.95 Million | +₱0.19 | +13.49% |
| Dec 06, 2024 | ₱1.26 | ₱1.34 | ₱1.16 | 396.26M shares | ₱482.46 Million | -₱0.10 | -8.03% |
| Dec 05, 2024 | ₱1.37 | ₱1.49 | ₱1.30 | 114.64M shares | ₱156.28 Million | -₱0.19 | -13.84% |
| Dec 04, 2024 | ₱1.59 | ₱1.88 | ₱1.59 | 34.74M shares | ₱58.99 Million | -₱0.19 | -11.67% |
| Dec 03, 2024 | ₱1.80 | ₱1.83 | ₱1.63 | 49.49M shares | ₱87.59 Million | +₱0.26 | +14.65% |
| Dec 02, 2024 | ₱1.57 | ₱1.57 | ₱1.37 | 26.28M shares | ₱39.44 Million | +₱0.23 | +14.60% |
| Nov 29, 2024 | ₱1.37 | ₱1.41 | ₱1.32 | 10.12M shares | ₱13.94 Million | +₱0.06 | +4.58% |
| Nov 28, 2024 | ₱1.31 | ₱1.38 | ₱1.17 | 32.21M shares | ₱42.02 Million | +₱0.16 | +11.97% |
| Nov 27, 2024 | ₱1.17 | ₱1.25 | ₱1.17 | 22.87M shares | ₱27.37 Million | -₱0.07 | -6.40% |
| Nov 26, 2024 | ₱1.25 | ₱1.37 | ₱1.24 | 12.44M shares | ₱15.92 Million | -₱0.09 | -7.41% |
| Nov 25, 2024 | ₱1.35 | ₱1.42 | ₱1.32 | 17.50M shares | ₱24.03 Million | -₱0.06 | -4.26% |
| Nov 22, 2024 | ₱1.41 | ₱1.44 | ₱1.40 | 42.66M shares | ₱60.09 Million | +₱0.01 | +0.71% |
| Nov 21, 2024 | ₱1.40 | ₱1.47 | ₱1.37 | 58.24M shares | ₱81.52 Million | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱1.40 | ₱1.56 | ₱1.38 | 66.01M shares | ₱95.38 Million | -₱0.16 | -11.39% |
Advanced Filters
Narrow down the DITO historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of DITO historical performance
The price chart displays DITO closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
Nov
2025
November 11, 2025
Lowest Price
₱0.750
Lowest price of ₱0.750 recorded, marking the period's minimum valuation, with a -8.54% decline on that day
Apr
2025
April 04, 2025
Biggest Daily Gain
₱1.50
(+16.28%)
Single-day gain of 16.28% with ₱0.24 price increase, the largest percentage rise in this period, with 78.75M shares changing hands
Jan
2025
January 09, 2025
Highest Price
₱2.23
Peak price of ₱2.23 reached during this period, representing the stock's maximum value, with 96.36M shares traded and +8.78% price movement on that day
Dec
2024
December 06, 2024
Highest Trading Volume
₱1.26
396.26M Shares (₱499.29M total value)
Most actively traded day with 396.26M shares (₱499.29M total value) at ₱1.26 per share, indicating peak investor activity
Dec
2024
December 05, 2024
Biggest Daily Loss
₱1.37
(-13.84%)
Single-day loss of -13.84% with ₱0.19 price decrease, the largest percentage drop in this period, with 114.64M shares traded during the decline
Historical Insights
Statistical analysis of DITO price movements
Price Volatility
High
DITO showed high volatility with a standard deviation of 4.11% 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 November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, DITO recorded 78 positive days, 120 negative days, and 47 unchanged days, resulting in a win rate of 31.8% for the period.
Average Daily Change
-0.20%
The stock demonstrated an average daily change of -0.20%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.48
The trading range spread for DITO was ₱1.48, 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 company group
Historical Price Data FAQs
Common questions about DITO stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for DITO historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in DITO insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for DITO?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for DITO historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for DITO?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics