CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	0.790	0.820	0.790	0.820	0.820	343,000
2023-10-20	0.770	0.830	0.770	0.820	0.820	550,000
2023-10-19	0.780	0.780	0.780	0.780	0.780	303,000
2023-10-18	0.820	0.820	0.780	0.780	0.780	25,000
2023-10-17	0.770	0.810	0.760	0.810	0.810	462,000
2023-10-16	0.770	0.800	0.770	0.770	0.770	113,000
2023-10-13	0.790	0.810	0.780	0.800	0.800	204,000
2023-10-12	0.780	0.780	0.770	0.780	0.780	253,000
2023-10-11	0.770	0.780	0.770	0.780	0.780	5,000
2023-10-10	0.770	0.770	0.770	0.770	0.770	104,000
2023-10-09	0.770	0.770	0.770	0.770	0.770	2,000
2023-10-06	0.750	0.800	0.750	0.800	0.800	948,000
2023-10-05	0.790	0.790	0.790	0.790	0.790	5,000
2023-10-03	0.790	0.790	0.770	0.770	0.770	2,099,000
2023-10-02	0.780	0.780	0.780	0.780	0.780	3,000
2023-09-29	0.790	0.790	0.790	0.790	0.790	212,000
2023-09-28	0.770	0.790	0.770	0.790	0.790	476,000
2023-09-25	0.770	0.780	0.750	0.750	0.750	346,000
2023-09-21	0.750	0.780	0.740	0.780	0.780	582,000
2023-09-20	0.760	0.780	0.750	0.780	0.780	516,000
2023-09-19	0.760	0.780	0.760	0.780	0.780	21,000
2023-09-15	0.760	0.760	0.760	0.760	0.760	199,000
2023-09-12	0.750	0.780	0.750	0.780	0.780	6,000
2023-09-11	0.780	0.780	0.780	0.780	0.780	6,000
2023-09-08	0.750	0.750	0.750	0.750	0.750	5,000
2023-09-06	0.750	0.780	0.730	0.780	0.780	836,000
2023-09-05	0.750	0.750	0.750	0.750	0.750	33,000
2023-09-04	0.750	0.770	0.750	0.750	0.750	517,000
2023-09-01	0.760	0.760	0.760	0.760	0.760	7,000
2023-08-31	0.750	0.750	0.740	0.740	0.740	212,000
2023-08-30	0.770	0.770	0.750	0.750	0.750	122,000
2023-08-29	0.740	0.770	0.730	0.770	0.770	5,015,000
2023-08-25	0.740	0.740	0.740	0.740	0.740	3,000
2023-08-24	0.740	0.750	0.740	0.740	0.740	534,000
2023-08-23	0.740	0.740	0.740	0.740	0.740	228,000
2023-08-22	0.750	0.750	0.740	0.740	0.740	295,000
2023-08-18	0.750	0.760	0.750	0.760	0.760	50,000
2023-08-17	0.740	0.750	0.740	0.740	0.740	562,000
2023-08-16	0.750	0.750	0.750	0.750	0.750	131,000
2023-08-15	0.760	0.760	0.740	0.740	0.740	263,000
2023-08-14	0.750	0.770	0.740	0.760	0.760	1,968,000
2023-08-11	0.760	0.770	0.750	0.750	0.750	246,000
2023-08-09	0.760	0.760	0.750	0.750	0.750	70,000
2023-08-08	0.750	0.770	0.740	0.750	0.750	1,822,000
2023-08-07	0.760	0.770	0.740	0.750	0.750	1,033,000
2023-08-04	0.760	0.780	0.760	0.760	0.760	740,000
2023-08-03	0.760	0.760	0.750	0.760	0.760	142,000
2023-08-02	0.750	0.760	0.750	0.760	0.760	236,000
2023-08-01	0.750	0.760	0.750	0.760	0.760	313,000
2023-07-31	0.760	0.770	0.750	0.760	0.760	1,211,000
2023-07-28	0.740	0.790	0.730	0.770	0.770	2,429,000
2023-07-27	0.750	0.750	0.740	0.740	0.740	1,184,000
2023-07-26	0.750	0.750	0.750	0.750	0.750	82,000
2023-07-25	0.760	0.780	0.750	0.750	0.750	1,487,000
2023-07-24	0.760	0.760	0.740	0.740	0.740	1,025,000
2023-07-21	0.750	0.770	0.750	0.750	0.750	550,000
2023-07-20	0.780	0.780	0.750	0.750	0.750	1,226,000
2023-07-19	0.760	0.790	0.760	0.780	0.780	1,863,000
2023-07-18	0.770	0.780	0.770	0.770	0.770	376,000
2023-07-17	0.760	0.780	0.760	0.780	0.780	123,000

← NewerPage 11 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.