CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	0.880	0.880	0.860	0.860	0.860	9,000
2023-04-12	0.860	0.890	0.860	0.890	0.890	192,000
2023-04-11	0.870	0.890	0.870	0.890	0.890	50,000
2023-04-05	0.890	0.890	0.890	0.890	0.890	87,000
2023-04-04	0.880	0.880	0.850	0.870	0.870	170,000
2023-04-03	0.880	0.880	0.850	0.880	0.880	10,000
2023-03-31	0.890	0.890	0.860	0.880	0.880	39,000
2023-03-30	0.850	0.890	0.850	0.860	0.860	129,000
2023-03-28	0.890	0.890	0.890	0.890	0.890	4,000
2023-03-27	0.890	0.890	0.890	0.890	0.890	2,000
2023-03-24	0.880	0.890	0.850	0.880	0.880	250,000
2023-03-23	0.890	0.900	0.890	0.900	0.900	524,000
2023-03-22	0.900	0.900	0.850	0.850	0.850	628,000
2023-03-21	0.870	0.900	0.860	0.900	0.900	710,000
2023-03-20	0.880	0.880	0.860	0.860	0.860	2,620,000
2023-03-17	0.890	0.920	0.880	0.880	0.880	9,977,000
2023-03-16	0.900	0.900	0.880	0.880	0.880	4,520,000
2023-03-15	0.900	0.920	0.900	0.910	0.910	1,502,000
2023-03-14	0.900	0.930	0.900	0.930	0.930	689,000
2023-03-13	0.910	0.940	0.910	0.930	0.930	1,598,000
2023-03-10	0.920	0.920	0.910	0.910	0.910	165,000
2023-03-09	0.920	0.930	0.910	0.910	0.910	3,117,000
2023-03-08	0.920	0.930	0.920	0.920	0.920	43,000
2023-03-07	0.930	0.940	0.920	0.940	0.940	2,332,000
2023-03-06	0.950	0.950	0.930	0.950	0.950	355,000
2023-03-03	0.930	0.950	0.920	0.950	0.950	4,104,000
2023-03-02	0.920	0.940	0.920	0.940	0.940	1,332,000
2023-03-01	0.940	0.950	0.930	0.950	0.950	605,000
2023-02-28	0.930	0.950	0.930	0.940	0.940	1,146,000
2023-02-27	0.930	0.930	0.920	0.920	0.920	791,000
2023-02-23	0.930	0.950	0.920	0.930	0.930	390,000
2023-02-22	0.930	0.940	0.930	0.940	0.940	258,000
2023-02-21	0.930	0.930	0.930	0.930	0.930	267,000
2023-02-20	0.930	0.950	0.930	0.930	0.930	308,000
2023-02-16	0.930	0.950	0.930	0.950	0.950	22,000
2023-02-15	0.940	0.960	0.930	0.930	0.930	1,012,000
2023-02-14	0.950	0.950	0.930	0.940	0.940	147,000
2023-02-13	0.940	0.950	0.930	0.950	0.950	819,000
2023-02-10	0.950	0.950	0.950	0.950	0.950	52,000
2023-02-09	0.960	0.960	0.950	0.950	0.950	81,000
2023-02-08	0.940	0.960	0.940	0.940	0.940	662,000
2023-02-07	0.940	0.940	0.940	0.940	0.940	52,000
2023-02-06	0.940	0.950	0.930	0.940	0.940	103,000
2023-02-03	0.940	0.950	0.930	0.930	0.930	649,000
2023-02-02	0.920	0.960	0.910	0.940	0.940	2,111,000
2023-02-01	0.930	0.930	0.920	0.920	0.920	752,000
2023-01-31	0.940	0.940	0.920	0.930	0.930	1,485,000
2023-01-30	0.950	0.970	0.940	0.940	0.940	3,130,000
2023-01-27	0.930	0.960	0.930	0.950	0.950	21,799,000
2023-01-26	0.930	0.940	0.930	0.940	0.940	181,000
2023-01-25	0.940	0.950	0.930	0.930	0.930	595,000
2023-01-24	0.930	0.940	0.930	0.930	0.930	754,000
2023-01-23	0.940	0.960	0.930	0.930	0.930	1,708,000
2023-01-20	0.930	0.940	0.930	0.930	0.930	785,000
2023-01-19	0.930	0.930	0.930	0.930	0.930	154,000
2023-01-18	0.910	0.940	0.910	0.940	0.940	767,000
2023-01-17	0.920	0.940	0.910	0.910	0.910	4,744,000
2023-01-16	0.970	0.970	0.920	0.920	0.920	7,901,000
2023-01-13	0.940	0.970	0.920	0.970	0.970	6,492,000
2023-01-12	0.960	0.970	0.930	0.940	0.940	2,537,000

← NewerPage 13 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.