CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	0.780	0.780	0.780	0.780	0.780	6,000
2023-07-13	0.750	0.780	0.750	0.780	0.780	1,327,000
2023-07-12	0.750	0.780	0.750	0.780	0.780	206,000
2023-07-11	0.760	0.760	0.750	0.750	0.750	415,000
2023-07-10	0.780	0.780	0.780	0.780	0.780	6,000
2023-07-07	0.770	0.790	0.760	0.790	0.790	344,000
2023-07-05	0.760	0.790	0.760	0.790	0.790	232,000
2023-07-04	0.760	0.760	0.760	0.760	0.760	74,000
2023-07-03	0.780	0.790	0.770	0.770	0.770	2,511,000
2023-06-30	0.750	0.790	0.750	0.790	0.790	137,000
2023-06-29	0.760	0.790	0.750	0.750	0.750	1,570,000
2023-06-27	0.760	0.760	0.760	0.760	0.760	314,000
2023-06-26	0.790	0.790	0.760	0.760	0.760	140,000
2023-06-23	0.770	0.790	0.770	0.790	0.790	182,000
2023-06-22	0.780	0.790	0.770	0.770	0.770	1,639,000
2023-06-21	0.790	0.800	0.780	0.790	0.790	145,000
2023-06-20	0.800	0.800	0.790	0.800	0.800	116,000
2023-06-19	0.800	0.800	0.780	0.780	0.780	224,000
2023-06-16	0.800	0.800	0.780	0.800	0.800	53,000
2023-06-15	0.780	0.820	0.770	0.790	0.790	303,000
2023-06-14	0.790	0.800	0.780	0.780	0.780	464,000
2023-06-13	0.790	0.800	0.790	0.790	0.790	467,000
2023-06-09	0.810	0.810	0.790	0.800	0.800	1,360,000
2023-06-08	0.820	0.830	0.810	0.810	0.810	1,705,000
2023-06-07	0.820	0.840	0.810	0.840	0.840	1,926,000
2023-06-06	0.830	0.830	0.820	0.820	0.820	55,000
2023-06-05	0.840	0.850	0.840	0.840	0.840	181,000
2023-06-02	0.840	0.840	0.820	0.840	0.840	170,643,016
2023-06-01	0.820	0.840	0.820	0.820	0.820	860,000
2023-05-31	0.820	0.820	0.810	0.820	0.820	179,000
2023-05-30	0.830	0.830	0.820	0.820	0.820	270,000
2023-05-29	0.830	0.830	0.820	0.820	0.820	967,000
2023-05-26	0.850	0.850	0.830	0.830	0.830	311,000
2023-05-25	0.840	0.840	0.840	0.840	0.840	14,500,000
2023-05-24	0.840	0.840	0.840	0.840	0.840	24,792,000
2023-05-23	0.830	0.830	0.830	0.830	0.830	543,000
2023-05-22	0.840	0.840	0.840	0.840	0.840	3,000
2023-05-19	0.840	0.890	0.820	0.840	0.840	1,815,000
2023-05-18	0.830	0.860	0.820	0.830	0.830	2,598,000
2023-05-17	0.850	0.850	0.850	0.850	0.850	175,000
2023-05-16	0.860	0.860	0.860	0.860	0.860	513,000
2023-05-15	0.860	0.870	0.860	0.870	0.870	250,000
2023-05-11	0.850	0.880	0.850	0.880	0.880	51,000
2023-05-10	0.850	0.870	0.850	0.870	0.870	127,000
2023-05-09	0.870	0.880	0.870	0.870	0.870	263,000
2023-05-08	0.840	0.870	0.840	0.870	0.870	423,000
2023-05-05	0.860	0.870	0.850	0.870	0.870	78,000
2023-05-04	0.850	0.870	0.850	0.850	0.850	375,000
2023-05-03	0.850	0.880	0.850	0.870	0.870	117,000
2023-05-02	0.880	0.880	0.840	0.870	0.870	586,000
2023-04-28	0.880	0.880	0.880	0.880	0.880	2,000
2023-04-27	0.850	0.880	0.850	0.880	0.880	3,000
2023-04-26	0.840	0.880	0.840	0.860	0.860	878,000
2023-04-25	0.850	0.860	0.850	0.860	0.860	135,000
2023-04-24	0.850	0.880	0.830	0.850	0.850	1,140,000
2023-04-20	0.890	0.890	0.850	0.880	0.880	6,367,000
2023-04-19	0.880	0.890	0.880	0.880	0.880	177,000
2023-04-18	0.880	0.880	0.880	0.880	0.880	2,000
2023-04-17	0.880	0.890	0.880	0.890	0.890	512,000
2023-04-14	0.860	0.880	0.850	0.880	0.880	164,000

← NewerPage 12 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.