CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.730	0.750	0.730	0.750	0.750	33,000
2024-01-30	0.730	0.730	0.730	0.730	0.730	2,000
2024-01-26	0.730	0.730	0.730	0.730	0.730	297,000
2024-01-25	0.750	0.750	0.750	0.750	0.750	402,000
2024-01-24	0.740	0.740	0.740	0.740	0.740	4,089,000
2024-01-23	0.740	0.740	0.730	0.730	0.730	226,000
2024-01-22	0.740	0.750	0.730	0.750	0.750	365,000
2024-01-19	0.750	0.750	0.750	0.750	0.750	30,000
2024-01-18	0.770	0.770	0.740	0.740	0.740	103,000
2024-01-17	0.730	0.740	0.730	0.740	0.740	896,000
2024-01-16	0.760	0.760	0.740	0.750	0.750	424,000
2024-01-15	0.750	0.770	0.750	0.760	0.760	59,000
2024-01-12	0.740	0.750	0.740	0.750	0.750	16,000
2024-01-11	0.730	0.770	0.730	0.770	0.770	39,000
2024-01-10	0.740	0.740	0.740	0.740	0.740	46,000
2024-01-09	0.760	0.760	0.740	0.750	0.750	1,212,000
2024-01-08	0.740	0.740	0.740	0.740	0.740	7,000
2024-01-05	0.780	0.780	0.750	0.750	0.750	5,000
2024-01-04	0.770	0.770	0.770	0.770	0.770	2,000
2024-01-03	0.770	0.770	0.770	0.770	0.770	1,000
2024-01-02	0.740	0.770	0.740	0.770	0.770	42,000
2023-12-29	0.790	0.790	0.740	0.750	0.750	107,000
2023-12-28	0.740	0.790	0.740	0.780	0.780	18,000
2023-12-27	0.770	0.770	0.770	0.770	0.770	1,621,000
2023-12-22	0.760	0.760	0.760	0.760	0.760	5,000
2023-12-21	0.740	0.770	0.730	0.770	0.770	283,000
2023-12-20	0.740	0.740	0.740	0.740	0.740	5,000
2023-12-19	0.780	0.790	0.780	0.790	0.790	20,000
2023-12-18	0.740	0.790	0.740	0.750	0.750	180,000
2023-12-15	0.770	0.770	0.740	0.740	0.740	417,000
2023-12-14	0.750	0.770	0.740	0.770	0.770	821,000
2023-12-13	0.750	0.750	0.750	0.750	0.750	11,000
2023-12-11	0.750	0.750	0.740	0.740	0.740	44,000
2023-12-07	0.750	0.750	0.750	0.750	0.750	114,000
2023-12-06	0.770	0.770	0.750	0.750	0.750	108,000
2023-12-04	0.750	0.770	0.750	0.770	0.770	64,000
2023-12-01	0.760	0.770	0.760	0.760	0.760	117,000
2023-11-30	0.760	0.760	0.760	0.760	0.760	17,000
2023-11-29	0.730	0.730	0.730	0.730	0.730	400,000
2023-11-28	0.730	0.730	0.730	0.730	0.730	410,000
2023-11-24	0.730	0.740	0.730	0.740	0.740	402,000
2023-11-23	0.740	0.750	0.740	0.750	0.750	102,000
2023-11-22	0.760	0.760	0.740	0.740	0.740	537,000
2023-11-21	0.760	0.760	0.760	0.760	0.760	6,000
2023-11-20	0.760	0.790	0.760	0.770	0.770	17,000
2023-11-17	0.790	0.790	0.790	0.790	0.790	156,000
2023-11-16	0.740	0.790	0.740	0.790	0.790	715,000
2023-11-15	0.740	0.740	0.740	0.740	0.740	848,000
2023-11-14	0.750	0.750	0.750	0.750	0.750	282,000
2023-11-13	0.800	0.800	0.800	0.800	0.800	13,000
2023-11-10	0.750	0.770	0.750	0.770	0.770	8,588,000
2023-11-09	0.790	0.810	0.790	0.810	0.810	72,000
2023-11-08	0.760	0.760	0.750	0.760	0.760	102,000
2023-11-07	0.750	0.750	0.750	0.750	0.750	56,000
2023-11-06	0.770	0.770	0.750	0.750	0.750	33,000
2023-10-31	0.760	0.760	0.750	0.760	0.760	127,000
2023-10-27	0.770	0.770	0.760	0.760	0.760	87,000
2023-10-26	0.780	0.820	0.760	0.760	0.760	1,762,000
2023-10-25	0.790	0.820	0.790	0.820	0.820	87,000
2023-10-24	0.790	0.790	0.790	0.790	0.790	37,000

← NewerPage 10 of 17 · 963 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.