CTS Global Equity Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.330	0.340	0.320	0.340	0.340	410,000
2026-10-15	0.335	0.345	0.330	0.330	0.330	1,080,000
2026-10-14	0.325	0.325	0.320	0.320	0.320	1,000,000
2026-10-13	0.330	0.340	0.320	0.330	0.330	2,170,000
2026-10-12	0.320	0.330	0.320	0.330	0.330	20,000
2026-10-09	0.325	0.335	0.325	0.325	0.325	1,010,000
2026-10-08	0.335	0.335	0.330	0.330	0.330	510,000
2026-10-07	0.340	0.340	0.340	0.340	0.340	400,000
2026-10-06	0.345	0.350	0.345	0.345	0.345	700,000
2026-10-05	0.340	0.350	0.340	0.350	0.350	310,000
2026-10-02	0.330	0.330	0.330	0.330	0.330	60,000
2026-10-01	0.335	0.335	0.330	0.330	0.330	250,000
2026-09-30	0.330	0.350	0.330	0.340	0.340	1,590,000
2026-09-24	0.330	0.335	0.330	0.335	0.335	10,040,000
2026-09-21	0.330	0.350	0.330	0.340	0.340	430,000
2026-09-18	0.335	0.340	0.330	0.340	0.340	590,000
2026-09-17	0.340	0.340	0.340	0.340	0.340	50,000
2026-09-16	0.340	0.340	0.340	0.340	0.340	400,000
2026-09-15	0.350	0.350	0.350	0.350	0.350	20,000
2026-09-11	0.350	0.350	0.340	0.340	0.340	1,110,000
2026-09-10	0.345	0.360	0.345	0.350	0.350	610,000
2026-09-09	0.350	0.350	0.350	0.350	0.350	70,000
2026-09-07	0.340	0.360	0.340	0.360	0.360	1,100,000
2026-09-04	0.345	0.365	0.345	0.365	0.365	1,110,000
2026-09-03	0.340	0.340	0.330	0.330	0.330	350,000
2026-08-28	0.340	0.350	0.330	0.350	0.350	1,650,000
2026-08-26	0.345	0.350	0.345	0.350	0.350	100,000
2026-08-25	0.350	0.350	0.350	0.350	0.350	30,000
2026-08-24	0.350	0.350	0.350	0.350	0.350	50,000
2026-08-19	0.350	0.350	0.350	0.350	0.350	100,000
2026-08-17	0.350	0.350	0.345	0.350	0.350	220,000
2026-08-14	0.360	0.360	0.360	0.360	0.360	10,000
2026-08-12	0.360	0.360	0.350	0.350	0.350	170,000
2026-08-11	0.350	0.350	0.350	0.350	0.350	70,000
2026-08-10	0.355	0.355	0.350	0.350	0.350	210,000
2026-08-07	0.360	0.360	0.360	0.360	0.360	180,000
2026-08-03	0.355	0.370	0.355	0.360	0.360	630,000
2026-07-29	0.355	0.370	0.355	0.370	0.370	120,000
2026-07-22	0.355	0.375	0.355	0.370	0.370	130,000
2026-07-21	0.370	0.375	0.355	0.375	0.375	150,000
2026-07-20	0.360	0.375	0.355	0.375	0.375	460,000
2026-07-17	0.380	0.380	0.380	0.380	0.380	10,000
2026-07-15	0.385	0.385	0.360	0.360	0.360	40,000
2026-07-13	0.380	0.380	0.380	0.380	0.380	500,000
2026-07-10	0.365	0.365	0.365	0.365	0.365	80,000
2026-07-09	0.355	0.375	0.355	0.375	0.375	710,000
2026-07-08	0.350	0.375	0.350	0.375	0.375	460,000
2026-07-06	0.350	0.350	0.350	0.350	0.350	20,000
2026-07-03	0.370	0.370	0.370	0.370	0.370	10,000
2026-07-02	0.365	0.370	0.365	0.370	0.370	250,000
2026-07-01	0.350	0.370	0.350	0.350	0.350	620,000
2026-06-30	0.350	0.350	0.340	0.340	0.340	1,010,000
2026-06-25	0.350	0.350	0.350	0.350	0.350	70,000
2026-06-24	0.360	0.360	0.360	0.360	0.360	30,000
2026-06-22	0.350	0.365	0.350	0.365	0.365	300,000
2026-06-19	0.365	0.375	0.350	0.350	0.350	1,220,000
2026-06-18	0.355	0.365	0.330	0.365	0.365	730,000
2026-06-17	0.350	0.360	0.350	0.360	0.360	150,000
2026-06-16	0.350	0.350	0.320	0.320	0.320	2,000,000
2026-06-15	0.355	0.355	0.355	0.355	0.355	10,000

Page 1 of 2 · 86 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.