DITO Stock Price History - DITO CME Holdings Corp.
Best Day
₱2.23
January 09, 2025
Worst Day
₱0.810
October 28, 2025
Average Volume
27.9M
Daily Average
Most Traded
396.3M
December 06, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | ₱0.820 | ₱0.840 | ₱0.820 | 4,823,000 | ₱3,966,990.00 | 0.00 | 0.00% |
| Oct 29, 2025 | ₱0.820 | ₱0.870 | ₱0.810 | 13,152,000 | ₱11,051,610.00 | +0.01 | +1.23% |
| Oct 28, 2025 | ₱0.810 | ₱0.830 | ₱0.800 | 8,924,000 | ₱7,216,360.00 | -0.01 | -1.22% |
| Oct 27, 2025 | ₱0.820 | ₱0.840 | ₱0.810 | 8,354,000 | ₱6,845,170.00 | -0.01 | -1.20% |
| Oct 24, 2025 | ₱0.830 | ₱0.860 | ₱0.820 | 12,431,000 | ₱10,340,450.00 | -0.03 | -3.49% |
| Oct 23, 2025 | ₱0.860 | ₱0.870 | ₱0.820 | 24,299,000 | ₱20,425,530.00 | +0.01 | +1.18% |
| Oct 22, 2025 | ₱0.850 | ₱0.890 | ₱0.840 | 22,605,000 | ₱19,372,340.00 | -0.03 | -3.41% |
| Oct 21, 2025 | ₱0.880 | ₱0.920 | ₱0.880 | 22,188,000 | ₱19,768,290.00 | -0.03 | -3.30% |
| Oct 20, 2025 | ₱0.910 | ₱0.930 | ₱0.900 | 7,067,000 | ₱6,461,260.00 | 0.00 | 0.00% |
| Oct 17, 2025 | ₱0.910 | ₱0.920 | ₱0.900 | 6,032,000 | ₱5,485,480.00 | 0.00 | 0.00% |
| Oct 16, 2025 | ₱0.910 | ₱0.920 | ₱0.900 | 10,175,000 | ₱9,249,310.00 | +0.01 | +1.11% |
| Oct 15, 2025 | ₱0.900 | ₱0.920 | ₱0.900 | 3,740,000 | ₱3,401,260.00 | -0.01 | -1.10% |
| Oct 14, 2025 | ₱0.910 | ₱0.930 | ₱0.900 | 7,324,000 | ₱6,702,630.00 | 0.00 | 0.00% |
| Oct 13, 2025 | ₱0.910 | ₱0.920 | ₱0.910 | 16,749,000 | ₱15,251,090.00 | -0.01 | -1.09% |
| Oct 10, 2025 | ₱0.920 | ₱0.930 | ₱0.900 | 12,742,000 | ₱11,591,550.00 | +0.01 | +1.10% |
| Oct 09, 2025 | ₱0.910 | ₱0.930 | ₱0.910 | 15,556,000 | ₱14,244,700.00 | -0.02 | -2.15% |
| Oct 08, 2025 | ₱0.930 | ₱0.950 | ₱0.930 | 19,015,000 | ₱17,836,270.00 | -0.01 | -1.06% |
| Oct 07, 2025 | ₱0.940 | ₱0.960 | ₱0.930 | 10,745,000 | ₱10,140,510.00 | -0.01 | -1.05% |
| Oct 06, 2025 | ₱0.950 | ₱0.970 | ₱0.950 | 8,429,000 | ₱8,032,970.00 | -0.01 | -1.04% |
| Oct 03, 2025 | ₱0.960 | ₱0.970 | ₱0.950 | 8,951,000 | ₱8,583,760.00 | 0.00 | 0.00% |
| Oct 02, 2025 | ₱0.960 | ₱0.970 | ₱0.950 | 4,630,000 | ₱4,433,530.00 | 0.00 | 0.00% |
| Oct 01, 2025 | ₱0.960 | ₱0.970 | ₱0.950 | 5,171,000 | ₱4,950,600.00 | 0.00 | 0.00% |
| Sep 30, 2025 | ₱0.960 | ₱0.970 | ₱0.950 | 15,160,000 | ₱14,483,250.00 | -0.01 | -1.03% |
| Sep 29, 2025 | ₱0.970 | ₱0.990 | ₱0.970 | 5,110,000 | ₱4,972,910.00 | 0.00 | 0.00% |
| Sep 26, 2025 | ₱0.970 | ₱0.990 | ₱0.960 | 21,078,000 | ₱20,403,290.00 | -0.01 | -1.02% |
| Sep 25, 2025 | ₱0.980 | ₱1.00 | ₱0.970 | 17,427,000 | ₱17,114,240.00 | -0.01 | -1.01% |
| Sep 24, 2025 | ₱0.990 | ₱1.00 | ₱0.990 | 8,003,000 | ₱7,947,120.00 | 0.00 | 0.00% |
| Sep 23, 2025 | ₱0.990 | ₱1.02 | ₱0.990 | 17,322,000 | ₱17,331,480.00 | -0.01 | -1.00% |
| Sep 22, 2025 | ₱1.00 | ₱1.01 | ₱0.990 | 8,776,000 | ₱8,788,290.00 | +0.01 | +1.01% |
| Sep 19, 2025 | ₱0.990 | ₱1.00 | ₱0.990 | 5,299,000 | ₱5,258,030.00 | -0.01 | -1.00% |
| Sep 18, 2025 | ₱1.00 | ₱1.01 | ₱0.990 | 6,585,000 | ₱6,565,030.00 | 0.00 | 0.00% |
| Sep 17, 2025 | ₱1.00 | ₱1.01 | ₱0.990 | 7,601,000 | ₱7,559,660.00 | 0.00 | 0.00% |
| Sep 16, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 7,872,000 | ₱7,846,440.00 | +0.01 | +1.01% |
| Sep 15, 2025 | ₱0.990 | ₱1.01 | ₱0.990 | 12,585,000 | ₱12,501,280.00 | 0.00 | 0.00% |
| Sep 12, 2025 | ₱0.990 | ₱1.01 | ₱0.990 | 9,263,000 | ₱9,263,710.00 | 0.00 | 0.00% |
| Sep 11, 2025 | ₱0.990 | ₱1.01 | ₱0.990 | 13,368,000 | ₱13,322,380.00 | -0.01 | -1.00% |
| Sep 10, 2025 | ₱1.00 | ₱1.02 | ₱1.00 | 12,024,000 | ₱12,081,650.00 | +0.01 | +1.01% |
| Sep 09, 2025 | ₱0.990 | ₱1.02 | ₱0.990 | 12,821,000 | ₱12,870,920.00 | 0.00 | 0.00% |
| Sep 08, 2025 | ₱0.990 | ₱1.03 | ₱0.990 | 43,947,000 | ₱44,161,690.00 | -0.03 | -2.94% |
| Sep 05, 2025 | ₱1.02 | ₱1.05 | ₱1.01 | 20,286,000 | ₱20,967,710.00 | 0.00 | 0.00% |
| Sep 04, 2025 | ₱1.02 | ₱1.02 | ₱1.01 | 8,150,000 | ₱8,259,640.00 | 0.00 | 0.00% |
| Sep 03, 2025 | ₱1.02 | ₱1.02 | ₱1.01 | 5,348,000 | ₱5,421,790.00 | +0.01 | +0.99% |
| Sep 02, 2025 | ₱1.01 | ₱1.02 | ₱1.01 | 8,904,000 | ₱9,034,920.00 | -0.01 | -0.98% |
| Sep 01, 2025 | ₱1.02 | ₱1.02 | ₱1.00 | 10,924,000 | ₱11,057,450.00 | +0.01 | +0.99% |
| Aug 29, 2025 | ₱1.01 | ₱1.03 | ₱1.01 | 16,560,000 | ₱16,750,630.00 | 0.00 | 0.00% |
| Aug 28, 2025 | ₱1.01 | ₱1.04 | ₱1.01 | 29,579,000 | ₱30,004,140.00 | -0.01 | -0.98% |
| Aug 27, 2025 | ₱1.02 | ₱1.07 | ₱1.01 | 33,017,000 | ₱34,033,650.00 | -0.03 | -2.86% |
| Aug 26, 2025 | ₱1.05 | ₱1.13 | ₱1.04 | 121,620,000 | ₱132,122,100.00 | +0.01 | +0.96% |
| Aug 22, 2025 | ₱1.04 | ₱1.05 | ₱1.01 | 27,478,000 | ₱28,392,220.00 | +0.03 | +2.97% |
| Aug 20, 2025 | ₱1.01 | ₱1.04 | ₱1.01 | 10,555,000 | ₱10,796,220.00 | +0.01 | +1.00% |
| Aug 19, 2025 | ₱1.00 | ₱1.02 | ₱1.00 | 20,739,000 | ₱20,967,000.00 | -0.02 | -1.96% |
| Aug 18, 2025 | ₱1.02 | ₱1.04 | ₱1.02 | 9,671,000 | ₱9,884,540.00 | 0.00 | 0.00% |
| Aug 15, 2025 | ₱1.02 | ₱1.08 | ₱1.02 | 21,574,000 | ₱22,558,390.00 | -0.01 | -0.97% |
| Aug 14, 2025 | ₱1.03 | ₱1.06 | ₱1.02 | 18,990,000 | ₱19,637,510.00 | +0.01 | +0.98% |
| Aug 13, 2025 | ₱1.02 | ₱1.05 | ₱1.02 | 7,161,000 | ₱7,364,540.00 | -0.02 | -1.92% |
| Aug 12, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 9,737,000 | ₱10,084,620.00 | +0.01 | +0.97% |
| Aug 11, 2025 | ₱1.03 | ₱1.05 | ₱1.02 | 11,071,000 | ₱11,407,560.00 | 0.00 | 0.00% |
| Aug 08, 2025 | ₱1.03 | ₱1.08 | ₱1.02 | 13,019,000 | ₱13,521,680.00 | -0.01 | -0.96% |
| Aug 07, 2025 | ₱1.04 | ₱1.07 | ₱1.02 | 25,063,000 | ₱26,148,890.00 | -0.03 | -2.80% |
| Aug 06, 2025 | ₱1.07 | ₱1.10 | ₱1.07 | 14,661,000 | ₱15,872,260.00 | -0.02 | -1.83% |
| Aug 05, 2025 | ₱1.09 | ₱1.11 | ₱1.08 | 14,553,000 | ₱15,871,060.00 | -0.01 | -0.91% |
| Aug 04, 2025 | ₱1.10 | ₱1.12 | ₱1.08 | 14,686,000 | ₱16,050,250.00 | 0.00 | 0.00% |
| Aug 01, 2025 | ₱1.10 | ₱1.16 | ₱1.07 | 60,223,000 | ₱67,980,440.00 | +0.01 | +0.92% |
| Jul 31, 2025 | ₱1.09 | ₱1.10 | ₱1.07 | 12,473,000 | ₱13,509,200.00 | 0.00 | 0.00% |
| Jul 30, 2025 | ₱1.09 | ₱1.13 | ₱1.07 | 39,114,000 | ₱43,114,650.00 | -0.03 | -2.68% |
| Jul 29, 2025 | ₱1.12 | ₱1.17 | ₱1.10 | 55,254,000 | ₱62,776,390.00 | -0.01 | -0.88% |
| Jul 28, 2025 | ₱1.13 | ₱1.16 | ₱1.00 | 97,384,000 | ₱107,586,830.00 | +0.12 | +10.78% |
| Jul 25, 2025 | ₱1.02 | ₱1.02 | ₱0.980 | 17,792,000 | ₱17,857,510.00 | 0.00 | 0.00% |
| Jul 24, 2025 | ₱1.02 | ₱1.03 | ₱1.00 | 16,038,000 | ₱16,203,670.00 | -0.01 | -0.97% |
| Jul 23, 2025 | ₱1.03 | ₱1.04 | ₱0.990 | 17,829,000 | ₱18,035,220.00 | +0.04 | +4.04% |
| Jul 22, 2025 | ₱0.990 | ₱1.00 | ₱0.980 | 9,795,000 | ₱9,674,590.00 | 0.00 | 0.00% |
| Jul 21, 2025 | ₱0.990 | ₱1.02 | ₱0.990 | 16,326,000 | ₱16,260,140.00 | 0.00 | 0.00% |
| Jul 18, 2025 | ₱0.990 | ₱1.02 | ₱0.970 | 26,894,000 | ₱26,596,340.00 | -0.01 | -1.00% |
| Jul 17, 2025 | ₱1.00 | ₱1.04 | ₱0.990 | 45,988,000 | ₱46,327,980.00 | -0.04 | -3.85% |
| Jul 16, 2025 | ₱1.04 | ₱1.07 | ₱1.02 | 52,683,000 | ₱54,729,490.00 | -0.01 | -0.95% |
| Jul 15, 2025 | ₱1.05 | ₱1.09 | ₱1.05 | 25,759,000 | ₱27,377,860.00 | -0.02 | -1.87% |
| Jul 14, 2025 | ₱1.07 | ₱1.09 | ₱1.07 | 19,886,000 | ₱21,408,770.00 | 0.00 | 0.00% |
| Jul 11, 2025 | ₱1.07 | ₱1.12 | ₱1.07 | 29,038,000 | ₱31,352,580.00 | -0.04 | -3.60% |
| Jul 10, 2025 | ₱1.11 | ₱1.13 | ₱1.06 | 70,293,000 | ₱77,588,310.00 | +0.05 | +4.72% |
| Jul 09, 2025 | ₱1.06 | ₱1.09 | ₱1.05 | 20,221,000 | ₱21,557,510.00 | 0.00 | 0.00% |
| Jul 08, 2025 | ₱1.06 | ₱1.08 | ₱1.05 | 24,988,000 | ₱26,409,480.00 | -0.01 | -0.93% |
| Jul 07, 2025 | ₱1.07 | ₱1.08 | ₱1.06 | 20,604,000 | ₱21,968,330.00 | 0.00 | 0.00% |
| Jul 04, 2025 | ₱1.07 | ₱1.10 | ₱1.07 | 26,006,000 | ₱28,037,010.00 | -0.01 | -0.93% |
| Jul 03, 2025 | ₱1.08 | ₱1.14 | ₱1.07 | 31,736,000 | ₱34,742,150.00 | -0.02 | -1.82% |
| Jul 02, 2025 | ₱1.10 | ₱1.12 | ₱1.09 | 10,445,000 | ₱11,508,520.00 | 0.00 | 0.00% |
| Jul 01, 2025 | ₱1.10 | ₱1.12 | ₱1.10 | 10,209,000 | ₱11,290,840.00 | -0.01 | -0.90% |
| Jun 30, 2025 | ₱1.11 | ₱1.14 | ₱1.11 | 14,194,000 | ₱15,907,180.00 | -0.01 | -0.89% |
| Jun 27, 2025 | ₱1.12 | ₱1.15 | ₱1.11 | 10,766,000 | ₱12,145,050.00 | 0.00 | 0.00% |
| Jun 26, 2025 | ₱1.12 | ₱1.16 | ₱1.10 | 14,537,000 | ₱16,371,160.00 | -0.02 | -1.75% |
| Jun 25, 2025 | ₱1.14 | ₱1.20 | ₱1.11 | 44,830,000 | ₱52,035,300.00 | +0.04 | +3.64% |
| Jun 24, 2025 | ₱1.10 | ₱1.10 | ₱1.07 | 7,594,000 | ₱8,219,430.00 | +0.04 | +3.77% |
| Jun 23, 2025 | ₱1.06 | ₱1.09 | ₱1.05 | 16,755,000 | ₱17,752,180.00 | -0.03 | -2.75% |
| Jun 20, 2025 | ₱1.09 | ₱1.10 | ₱1.08 | 8,303,000 | ₱9,006,990.00 | 0.00 | 0.00% |
| Jun 19, 2025 | ₱1.09 | ₱1.10 | ₱1.08 | 4,363,000 | ₱4,748,130.00 | +0.01 | +0.93% |
| Jun 18, 2025 | ₱1.08 | ₱1.13 | ₱1.08 | 14,683,000 | ₱16,055,040.00 | -0.03 | -2.70% |
| Jun 17, 2025 | ₱1.11 | ₱1.12 | ₱1.08 | 10,126,000 | ₱11,162,860.00 | +0.03 | +2.78% |
| Jun 16, 2025 | ₱1.08 | ₱1.09 | ₱1.07 | 7,893,000 | ₱8,504,250.00 | 0.00 | 0.00% |
| Jun 13, 2025 | ₱1.08 | ₱1.10 | ₱1.06 | 16,205,000 | ₱17,524,870.00 | +0.01 | +0.93% |
| Jun 11, 2025 | ₱1.07 | ₱1.11 | ₱1.05 | 45,204,000 | ₱48,415,140.00 | -0.01 | -0.93% |
| Jun 10, 2025 | ₱1.08 | ₱1.22 | ₱1.08 | 102,769,000 | ₱115,166,890.00 | -0.12 | -10.74% |
| Jun 09, 2025 | ₱1.21 | ₱1.27 | ₱1.20 | 47,043,000 | ₱57,933,960.00 | +0.02 | +1.68% |
| Jun 05, 2025 | ₱1.19 | ₱1.19 | ₱1.19 | 38,516,000 | ₱45,044,580.00 | +0.07 | +6.25% |
| Jun 04, 2025 | ₱1.12 | ₱1.15 | ₱1.12 | 14,699,000 | ₱16,618,000.00 | -0.01 | -0.88% |
| Jun 03, 2025 | ₱1.13 | ₱1.17 | ₱1.13 | 22,406,000 | ₱25,764,040.00 | -0.03 | -2.59% |
| Jun 02, 2025 | ₱1.16 | ₱1.21 | ₱1.15 | 18,128,000 | ₱21,423,920.00 | +0.03 | +2.65% |
| May 30, 2025 | ₱1.13 | ₱1.18 | ₱1.12 | 25,424,000 | ₱28,833,030.00 | -0.03 | -2.59% |
| May 29, 2025 | ₱1.16 | ₱1.17 | ₱1.15 | 15,761,000 | ₱18,227,300.00 | 0.00 | 0.00% |
| May 28, 2025 | ₱1.16 | ₱1.18 | ₱1.16 | 16,903,000 | ₱19,704,020.00 | -0.01 | -0.85% |
| May 27, 2025 | ₱1.17 | ₱1.20 | ₱1.17 | 8,880,000 | ₱10,458,200.00 | -0.01 | -0.85% |
| May 26, 2025 | ₱1.18 | ₱1.20 | ₱1.17 | 8,832,000 | ₱10,387,450.00 | 0.00 | 0.00% |
| May 23, 2025 | ₱1.18 | ₱1.21 | ₱1.18 | 9,016,000 | ₱10,693,000.00 | -0.02 | -1.67% |
| May 22, 2025 | ₱1.20 | ₱1.21 | ₱1.18 | 11,442,000 | ₱13,699,780.00 | 0.00 | 0.00% |
| May 21, 2025 | ₱1.20 | ₱1.20 | ₱1.16 | 41,461,000 | ₱48,867,770.00 | 0.00 | 0.00% |
| May 20, 2025 | ₱1.20 | ₱1.23 | ₱1.19 | 64,124,000 | ₱76,936,040.00 | -0.03 | -2.44% |
| May 19, 2025 | ₱1.23 | ₱1.29 | ₱1.22 | 25,675,000 | ₱32,041,650.00 | -0.03 | -2.38% |
| May 16, 2025 | ₱1.26 | ₱1.31 | ₱1.25 | 23,532,000 | ₱30,174,540.00 | -0.05 | -3.82% |
| May 15, 2025 | ₱1.31 | ₱1.34 | ₱1.30 | 14,710,000 | ₱19,389,940.00 | -0.03 | -2.24% |
| May 14, 2025 | ₱1.34 | ₱1.38 | ₱1.34 | 12,464,000 | ₱16,891,810.00 | -0.04 | -2.90% |
| May 13, 2025 | ₱1.38 | ₱1.45 | ₱1.33 | 46,524,000 | ₱64,912,180.00 | +0.06 | +4.55% |
| May 09, 2025 | ₱1.32 | ₱1.32 | ₱1.29 | 14,315,000 | ₱18,837,990.00 | +0.02 | +1.54% |
| May 08, 2025 | ₱1.30 | ₱1.31 | ₱1.28 | 4,037,000 | ₱5,227,750.00 | +0.01 | +0.78% |
| May 07, 2025 | ₱1.29 | ₱1.32 | ₱1.29 | 8,376,000 | ₱10,873,310.00 | -0.02 | -1.53% |
| May 06, 2025 | ₱1.31 | ₱1.34 | ₱1.28 | 23,557,000 | ₱30,647,060.00 | -0.03 | -2.24% |
| May 05, 2025 | ₱1.34 | ₱1.35 | ₱1.30 | 11,637,000 | ₱15,279,680.00 | 0.00 | 0.00% |
| May 02, 2025 | ₱1.34 | ₱1.38 | ₱1.32 | 7,318,000 | ₱9,854,450.00 | -0.02 | -1.47% |
| Apr 30, 2025 | ₱1.36 | ₱1.39 | ₱1.36 | 6,286,000 | ₱8,599,670.00 | -0.02 | -1.45% |
| Apr 29, 2025 | ₱1.38 | ₱1.41 | ₱1.37 | 12,081,000 | ₱16,750,610.00 | -0.02 | -1.43% |
| Apr 28, 2025 | ₱1.40 | ₱1.43 | ₱1.38 | 12,478,000 | ₱17,491,560.00 | +0.01 | +0.72% |
| Apr 25, 2025 | ₱1.39 | ₱1.43 | ₱1.38 | 12,315,000 | ₱17,242,060.00 | -0.01 | -0.71% |
| Apr 24, 2025 | ₱1.40 | ₱1.46 | ₱1.39 | 16,556,000 | ₱23,272,530.00 | -0.04 | -2.78% |
| Apr 23, 2025 | ₱1.44 | ₱1.50 | ₱1.43 | 13,550,000 | ₱19,696,320.00 | -0.01 | -0.69% |
| Apr 22, 2025 | ₱1.45 | ₱1.47 | ₱1.43 | 12,324,000 | ₱17,837,450.00 | -0.03 | -2.03% |
| Apr 21, 2025 | ₱1.48 | ₱1.58 | ₱1.46 | 13,399,000 | ₱20,160,270.00 | -0.07 | -4.52% |
| Apr 16, 2025 | ₱1.55 | ₱1.58 | ₱1.52 | 11,854,000 | ₱18,394,020.00 | +0.04 | +2.65% |
| Apr 15, 2025 | ₱1.51 | ₱1.54 | ₱1.49 | 8,076,000 | ₱12,188,970.00 | +0.03 | +2.03% |
| Apr 14, 2025 | ₱1.48 | ₱1.52 | ₱1.43 | 12,998,000 | ₱19,285,620.00 | +0.03 | +2.07% |
| Apr 11, 2025 | ₱1.45 | ₱1.51 | ₱1.42 | 20,025,000 | ₱29,546,460.00 | 0.00 | 0.00% |
| Apr 10, 2025 | ₱1.45 | ₱1.49 | ₱1.42 | 30,605,000 | ₱44,609,430.00 | +0.06 | +4.32% |
| Apr 08, 2025 | ₱1.39 | ₱1.47 | ₱1.39 | 30,731,000 | ₱43,292,630.00 | -0.01 | -0.71% |
| Apr 07, 2025 | ₱1.40 | ₱1.62 | ₱1.39 | 66,429,000 | ₱100,840,270.00 | -0.09 | -6.67% |
| Apr 04, 2025 | ₱1.50 | ₱1.53 | ₱1.27 | 78,749,000 | ₱115,277,940.00 | +0.24 | +16.28% |
| Apr 03, 2025 | ₱1.29 | ₱1.34 | ₱1.27 | 12,838,000 | ₱16,650,070.00 | +0.01 | +0.78% |
| Apr 02, 2025 | ₱1.28 | ₱1.29 | ₱1.18 | 14,531,000 | ₱17,963,820.00 | +0.11 | +8.47% |
| Mar 31, 2025 | ₱1.18 | ₱1.21 | ₱1.18 | 8,228,000 | ₱9,843,730.00 | -0.01 | -0.84% |
| Mar 28, 2025 | ₱1.19 | ₱1.24 | ₱1.19 | 14,206,000 | ₱17,204,670.00 | -0.02 | -1.65% |
| Mar 27, 2025 | ₱1.21 | ₱1.29 | ₱1.20 | 23,655,000 | ₱28,852,830.00 | -0.07 | -5.47% |
| Mar 26, 2025 | ₱1.28 | ₱1.30 | ₱1.24 | 10,233,000 | ₱12,929,480.00 | +0.01 | +0.79% |
| Mar 25, 2025 | ₱1.27 | ₱1.33 | ₱1.27 | 16,186,000 | ₱20,868,240.00 | -0.06 | -4.51% |
| Mar 24, 2025 | ₱1.33 | ₱1.36 | ₱1.32 | 3,733,000 | ₱4,986,450.00 | -0.03 | -2.21% |
| Mar 21, 2025 | ₱1.36 | ₱1.39 | ₱1.31 | 9,291,000 | ₱12,497,560.00 | +0.01 | +0.74% |
| Mar 20, 2025 | ₱1.35 | ₱1.41 | ₱1.35 | 11,236,000 | ₱15,422,960.00 | -0.04 | -2.88% |
| Mar 19, 2025 | ₱1.39 | ₱1.43 | ₱1.36 | 15,292,000 | ₱21,285,290.00 | +0.01 | +0.72% |
| Mar 18, 2025 | ₱1.38 | ₱1.44 | ₱1.37 | 15,220,000 | ₱21,201,800.00 | -0.03 | -2.13% |
| Mar 17, 2025 | ₱1.41 | ₱1.49 | ₱1.40 | 8,076,000 | ₱11,545,760.00 | -0.06 | -4.08% |
| Mar 14, 2025 | ₱1.47 | ₱1.50 | ₱1.44 | 6,896,000 | ₱10,182,350.00 | +0.01 | +0.68% |
| Mar 13, 2025 | ₱1.46 | ₱1.47 | ₱1.37 | 15,338,000 | ₱21,867,440.00 | +0.10 | +6.57% |
| Mar 12, 2025 | ₱1.37 | ₱1.40 | ₱1.33 | 17,282,000 | ₱23,540,500.00 | -0.03 | -2.14% |
| Mar 11, 2025 | ₱1.40 | ₱1.50 | ₱1.38 | 54,864,000 | ₱78,278,290.00 | -0.10 | -7.28% |
| Mar 10, 2025 | ₱1.51 | ₱1.56 | ₱1.50 | 18,246,000 | ₱27,780,190.00 | -0.02 | -1.31% |
| Mar 07, 2025 | ₱1.53 | ₱1.55 | ₱1.50 | 10,971,000 | ₱16,711,400.00 | +0.01 | +0.66% |
| Mar 06, 2025 | ₱1.52 | ₱1.54 | ₱1.50 | 8,514,000 | ₱12,913,630.00 | +0.02 | +1.33% |
| Mar 05, 2025 | ₱1.50 | ₱1.56 | ₱1.48 | 18,887,000 | ₱28,387,930.00 | -0.03 | -1.96% |
| Mar 04, 2025 | ₱1.53 | ₱1.58 | ₱1.53 | 5,576,000 | ₱8,693,410.00 | -0.04 | -2.55% |
| Mar 03, 2025 | ₱1.57 | ₱1.64 | ₱1.57 | 14,096,000 | ₱22,661,280.00 | +0.04 | +2.61% |
| Feb 28, 2025 | ₱1.53 | ₱1.56 | ₱1.52 | 12,453,000 | ₱19,074,370.00 | 0.00 | 0.00% |
| Feb 27, 2025 | ₱1.53 | ₱1.56 | ₱1.53 | 5,387,000 | ₱8,290,540.00 | -0.01 | -0.65% |
| Feb 26, 2025 | ₱1.54 | ₱1.60 | ₱1.54 | 10,617,000 | ₱16,533,920.00 | -0.04 | -2.53% |
| Feb 25, 2025 | ₱1.58 | ₱1.62 | ₱1.58 | 5,755,000 | ₱9,169,190.00 | -0.04 | -2.47% |
| Feb 24, 2025 | ₱1.62 | ₱1.63 | ₱1.57 | 9,482,000 | ₱15,151,810.00 | +0.03 | +1.89% |
| Feb 21, 2025 | ₱1.59 | ₱1.60 | ₱1.55 | 11,810,000 | ₱18,592,340.00 | +0.02 | +1.27% |
| Feb 20, 2025 | ₱1.57 | ₱1.69 | ₱1.57 | 20,417,000 | ₱32,831,590.00 | -0.09 | -5.42% |
| Feb 19, 2025 | ₱1.66 | ₱1.68 | ₱1.63 | 9,118,000 | ₱15,154,720.00 | +0.03 | +1.84% |
| Feb 18, 2025 | ₱1.63 | ₱1.67 | ₱1.61 | 8,191,000 | ₱13,451,500.00 | +0.03 | +1.87% |
| Feb 17, 2025 | ₱1.60 | ₱1.73 | ₱1.60 | 22,836,000 | ₱37,342,980.00 | -0.09 | -5.88% |
| Feb 14, 2025 | ₱1.70 | ₱1.75 | ₱1.70 | 6,921,000 | ₱11,886,640.00 | -0.04 | -2.30% |
| Feb 13, 2025 | ₱1.74 | ₱1.75 | ₱1.69 | 12,745,000 | ₱21,897,930.00 | +0.04 | +2.35% |
| Feb 12, 2025 | ₱1.70 | ₱1.73 | ₱1.69 | 7,453,000 | ₱12,703,860.00 | -0.03 | -1.73% |
| Feb 11, 2025 | ₱1.73 | ₱1.77 | ₱1.71 | 5,802,000 | ₱10,091,260.00 | -0.01 | -0.57% |
| Feb 10, 2025 | ₱1.74 | ₱1.84 | ₱1.74 | 15,207,000 | ₱27,080,900.00 | -0.07 | -3.87% |
| Feb 07, 2025 | ₱1.81 | ₱1.82 | ₱1.68 | 24,127,000 | ₱42,985,730.00 | +0.13 | +7.10% |
| Feb 06, 2025 | ₱1.69 | ₱1.77 | ₱1.68 | 16,949,000 | ₱29,063,090.00 | -0.03 | -1.74% |
| Feb 05, 2025 | ₱1.72 | ₱1.77 | ₱1.69 | 15,759,000 | ₱27,337,970.00 | +0.04 | +2.38% |
| Feb 04, 2025 | ₱1.68 | ₱1.68 | ₱1.60 | 17,418,000 | ₱28,707,950.00 | +0.08 | +5.00% |
| Feb 03, 2025 | ₱1.60 | ₱1.64 | ₱1.56 | 19,812,000 | ₱31,786,200.00 | 0.00 | 0.00% |
| Jan 31, 2025 | ₱1.60 | ₱1.74 | ₱1.60 | 40,249,000 | ₱66,080,210.00 | -0.12 | -7.51% |
| Jan 30, 2025 | ₱1.73 | ₱1.81 | ₱1.73 | 15,142,000 | ₱26,779,650.00 | -0.02 | -1.14% |
| Jan 28, 2025 | ₱1.75 | ₱1.83 | ₱1.67 | 39,209,000 | ₱68,289,940.00 | -0.05 | -2.78% |
| Jan 27, 2025 | ₱1.80 | ₱1.90 | ₱1.79 | 27,429,000 | ₱50,123,200.00 | -0.06 | -3.23% |
| Jan 24, 2025 | ₱1.86 | ₱1.89 | ₱1.83 | 7,707,000 | ₱14,344,160.00 | +0.01 | +0.54% |
| Jan 23, 2025 | ₱1.85 | ₱1.89 | ₱1.84 | 6,788,000 | ₱12,620,770.00 | -0.03 | -1.60% |
| Jan 22, 2025 | ₱1.88 | ₱1.92 | ₱1.84 | 22,163,000 | ₱41,816,770.00 | +0.03 | +1.62% |
| Jan 21, 2025 | ₱1.85 | ₱1.85 | ₱1.81 | 26,489,000 | ₱48,352,640.00 | +0.02 | +1.09% |
| Jan 20, 2025 | ₱1.83 | ₱1.97 | ₱1.83 | 26,298,000 | ₱49,226,150.00 | -0.11 | -6.15% |
| Jan 17, 2025 | ₱1.95 | ₱1.96 | ₱1.86 | 46,713,000 | ₱89,370,200.00 | +0.11 | +5.41% |
| Jan 16, 2025 | ₱1.85 | ₱1.89 | ₱1.78 | 90,561,000 | ₱165,461,310.00 | -0.01 | -0.54% |
| Jan 15, 2025 | ₱1.86 | ₱2.06 | ₱1.85 | 82,584,000 | ₱160,213,180.00 | -0.13 | -7.00% |
| Jan 14, 2025 | ₱2.00 | ₱2.12 | ₱2.00 | 51,958,000 | ₱105,619,590.00 | -0.09 | -4.31% |
| Jan 13, 2025 | ₱2.09 | ₱2.11 | ₱2.00 | 61,476,000 | ₱126,098,010.00 | -0.01 | -0.48% |
| Jan 10, 2025 | ₱2.10 | ₱2.28 | ₱2.06 | 60,642,000 | ₱130,957,740.00 | -0.12 | -5.83% |
| Jan 09, 2025 | ₱2.23 | ₱2.23 | ₱1.99 | 96,356,000 | ₱203,377,820.00 | +0.20 | +8.78% |
| Jan 08, 2025 | ₱2.05 | ₱2.15 | ₱2.02 | 58,386,000 | ₱121,324,000.00 | +0.03 | +1.49% |
| Jan 07, 2025 | ₱2.02 | ₱2.32 | ₱2.02 | 151,348,000 | ₱321,678,640.00 | -0.19 | -9.42% |
| Jan 06, 2025 | ₱2.23 | ₱2.28 | ₱1.94 | 142,869,000 | ₱305,039,890.00 | +0.33 | +14.95% |
| Jan 03, 2025 | ₱1.94 | ₱1.97 | ₱1.85 | 83,608,000 | ₱160,775,360.00 | +0.04 | +2.11% |
| Jan 02, 2025 | ₱1.90 | ₱1.90 | ₱1.64 | 88,050,000 | ₱157,326,930.00 | +0.30 | +15.85% |
| Dec 27, 2024 | ₱1.64 | ₱1.65 | ₱1.61 | 16,627,000 | ₱27,001,300.00 | 0.00 | 0.00% |
| Dec 26, 2024 | ₱1.64 | ₱1.68 | ₱1.63 | 18,155,000 | ₱29,903,370.00 | -0.01 | -0.61% |
| Dec 23, 2024 | ₱1.65 | ₱1.70 | ₱1.65 | 25,836,000 | ₱43,355,520.00 | 0.00 | 0.00% |
| Dec 20, 2024 | ₱1.65 | ₱1.66 | ₱1.60 | 34,829,000 | ₱57,236,570.00 | +0.05 | +3.12% |
| Dec 19, 2024 | ₱1.60 | ₱1.62 | ₱1.57 | 30,756,000 | ₱49,039,880.00 | -0.02 | -1.23% |
| Dec 18, 2024 | ₱1.62 | ₱1.62 | ₱1.54 | 33,272,000 | ₱52,814,980.00 | +0.08 | +5.19% |
| Dec 17, 2024 | ₱1.54 | ₱1.65 | ₱1.54 | 78,541,000 | ₱124,176,110.00 | -0.08 | -4.94% |
| Dec 16, 2024 | ₱1.62 | ₱1.64 | ₱1.54 | 88,863,000 | ₱140,935,400.00 | +0.11 | +6.58% |
| Dec 13, 2024 | ₱1.52 | ₱1.52 | ₱1.40 | 93,040,000 | ₱137,555,530.00 | +0.13 | +8.57% |
| Dec 12, 2024 | ₱1.40 | ₱1.42 | ₱1.36 | 51,787,000 | ₱72,205,780.00 | +0.07 | +5.26% |
| Dec 11, 2024 | ₱1.33 | ₱1.38 | ₱1.32 | 30,376,000 | ₱40,829,600.00 | -0.05 | -3.62% |
| Dec 10, 2024 | ₱1.38 | ₱1.49 | ₱1.33 | 105,797,000 | ₱148,872,780.00 | -0.05 | -3.50% |
| Dec 09, 2024 | ₱1.43 | ₱1.46 | ₱1.26 | 113,975,000 | ₱158,952,110.00 | +0.19 | +13.49% |
| Dec 06, 2024 | ₱1.26 | ₱1.34 | ₱1.16 | 396,261,000 | ₱482,462,050.00 | -0.10 | -8.03% |
| Dec 05, 2024 | ₱1.37 | ₱1.49 | ₱1.30 | 114,636,000 | ₱156,275,570.00 | -0.19 | -13.84% |
| Dec 04, 2024 | ₱1.59 | ₱1.88 | ₱1.59 | 34,735,000 | ₱58,993,100.00 | -0.19 | -11.67% |
| Dec 03, 2024 | ₱1.80 | ₱1.83 | ₱1.63 | 49,488,000 | ₱87,585,080.00 | +0.26 | +14.65% |
| Dec 02, 2024 | ₱1.57 | ₱1.57 | ₱1.37 | 26,277,000 | ₱39,439,540.00 | +0.23 | +14.60% |
| Nov 29, 2024 | ₱1.37 | ₱1.41 | ₱1.32 | 10,116,000 | ₱13,941,360.00 | +0.06 | +4.58% |
| Nov 28, 2024 | ₱1.31 | ₱1.38 | ₱1.17 | 32,206,000 | ₱42,022,160.00 | +0.16 | +11.97% |
| Nov 27, 2024 | ₱1.17 | ₱1.25 | ₱1.17 | 22,865,000 | ₱27,372,780.00 | -0.07 | -6.40% |
| Nov 26, 2024 | ₱1.25 | ₱1.37 | ₱1.24 | 12,443,000 | ₱15,922,820.00 | -0.09 | -7.41% |
| Nov 25, 2024 | ₱1.35 | ₱1.42 | ₱1.32 | 17,502,000 | ₱24,033,390.00 | -0.06 | -4.26% |
| Nov 22, 2024 | ₱1.41 | ₱1.44 | ₱1.40 | 42,656,000 | ₱60,086,720.00 | +0.01 | +0.71% |
| Nov 21, 2024 | ₱1.40 | ₱1.47 | ₱1.37 | 58,238,000 | ₱81,519,060.00 | 0.00 | 0.00% |
| Nov 20, 2024 | ₱1.40 | ₱1.56 | ₱1.38 | 66,007,000 | ₱95,382,720.00 | -0.16 | -11.39% |
| Nov 19, 2024 | ₱1.58 | ₱1.76 | ₱1.56 | 99,257,000 | ₱160,995,110.00 | -0.19 | -11.73% |
| Nov 18, 2024 | ₱1.79 | ₱1.91 | ₱1.67 | 104,083,000 | ₱185,982,710.00 | -0.11 | -6.28% |
| Nov 15, 2024 | ₱1.91 | ₱1.95 | ₱1.85 | 56,129,000 | ₱107,180,650.00 | +0.08 | +4.37% |
| Nov 14, 2024 | ₱1.83 | ₱1.93 | ₱1.82 | 57,787,000 | ₱105,935,570.00 | -0.09 | -4.69% |
| Nov 13, 2024 | ₱1.92 | ₱1.99 | ₱1.90 | 4,934,000 | ₱9,545,960.00 | -0.04 | -2.04% |
| Nov 12, 2024 | ₱1.96 | ₱2.12 | ₱1.95 | 9,525,000 | ₱19,029,040.00 | -0.09 | -4.39% |
| Nov 11, 2024 | ₱2.05 | ₱2.17 | ₱2.05 | 10,917,000 | ₱22,820,280.00 | -0.09 | -4.21% |
| Nov 08, 2024 | ₱2.14 | ₱2.16 | ₱2.07 | 19,512,000 | ₱41,829,490.00 | +0.13 | +5.94% |
| Nov 07, 2024 | ₱2.02 | ₱2.22 | ₱2.01 | 22,944,000 | ₱48,287,740.00 | -0.15 | -7.34% |
| Nov 06, 2024 | ₱2.18 | ₱2.22 | ₱2.09 | 43,837,000 | ₱96,164,650.00 | +0.10 | +4.81% |
| Nov 05, 2024 | ₱2.08 | ₱2.11 | ₱1.99 | 30,880,000 | ₱63,642,760.00 | +0.20 | +9.47% |
| Nov 04, 2024 | ₱1.90 | ₱1.90 | ₱1.78 | 7,592,000 | ₱14,150,220.00 | +0.14 | +7.34% |
| Oct 31, 2024 | ₱1.77 | ₱1.79 | ₱1.71 | 1,267,000 | ₱2,222,530.00 | +0.07 | +4.12% |
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.
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