CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.930	0.960	0.930	0.930	0.930	2,120,000
2023-01-10	0.950	0.970	0.950	0.960	0.960	195,000
2023-01-09	0.980	0.980	0.930	0.950	0.950	902,000
2023-01-06	0.950	0.970	0.940	0.970	0.970	1,429,000
2023-01-05	0.960	0.980	0.950	0.960	0.960	192,000
2023-01-04	0.980	0.980	0.930	0.950	0.950	38,000
2023-01-03	0.960	0.980	0.930	0.950	0.950	213,000
2022-12-29	0.940	0.960	0.940	0.960	0.960	56,000
2022-12-28	0.950	0.980	0.940	0.980	0.980	685,000
2022-12-27	0.920	0.960	0.920	0.960	0.960	836,000
2022-12-23	0.940	0.940	0.910	0.940	0.940	135,000
2022-12-22	0.910	0.940	0.910	0.940	0.940	199,000
2022-12-21	0.940	0.940	0.910	0.920	0.920	219,000
2022-12-20	0.930	0.930	0.930	0.930	0.930	1,000
2022-12-19	0.940	0.940	0.920	0.930	0.930	114,000
2022-12-16	0.910	0.950	0.910	0.950	0.950	317,000
2022-12-15	0.920	0.920	0.910	0.910	0.910	1,710,000
2022-12-14	0.910	0.930	0.910	0.920	0.920	124,000
2022-12-13	0.910	0.940	0.910	0.910	0.910	675,000
2022-12-12	0.920	0.940	0.910	0.940	0.940	491,000
2022-12-09	0.930	0.940	0.920	0.920	0.920	261,000
2022-12-07	0.910	0.930	0.910	0.930	0.930	991,000
2022-12-06	0.930	0.950	0.920	0.920	0.920	909,000
2022-12-05	0.900	0.930	0.890	0.930	0.930	1,380,000
2022-12-02	0.920	0.920	0.910	0.910	0.910	1,673,000
2022-12-01	0.920	0.950	0.910	0.910	0.910	231,000
2022-11-29	0.920	0.920	0.890	0.890	0.890	1,993,000
2022-11-28	0.910	0.920	0.900	0.910	0.910	433,000
2022-11-25	0.910	0.910	0.890	0.900	0.900	137,000
2022-11-24	0.900	0.910	0.890	0.890	0.890	222,000
2022-11-23	0.900	0.910	0.870	0.900	0.900	373,000
2022-11-22	0.880	0.890	0.870	0.870	0.870	282,000
2022-11-21	0.870	0.910	0.870	0.880	0.880	651,000
2022-11-18	0.860	0.870	0.860	0.870	0.870	485,000
2022-11-17	0.900	0.900	0.880	0.880	0.880	2,417,000
2022-11-16	0.860	0.910	0.850	0.900	0.900	690,000
2022-11-15	0.860	0.870	0.860	0.860	0.860	307,000
2022-11-14	0.870	0.880	0.860	0.860	0.860	344,000
2022-11-11	0.860	0.880	0.850	0.870	0.870	567,000
2022-11-10	0.880	0.880	0.850	0.850	0.850	517,000
2022-11-09	0.870	0.880	0.850	0.880	0.880	109,000
2022-11-08	0.850	0.870	0.850	0.870	0.870	537,000
2022-11-07	0.830	0.860	0.830	0.850	0.850	279,000
2022-11-04	0.840	0.850	0.830	0.830	0.830	273,000
2022-11-03	0.850	0.850	0.830	0.840	0.840	508,000
2022-11-02	0.840	0.850	0.830	0.850	0.850	180,000
2022-10-28	0.840	0.850	0.830	0.840	0.840	746,000
2022-10-27	0.850	0.860	0.820	0.840	0.840	374,000
2022-10-26	0.830	0.850	0.820	0.830	0.830	2,668,000
2022-10-25	0.830	0.850	0.810	0.830	0.830	754,000
2022-10-24	0.830	0.850	0.830	0.830	0.830	527,000
2022-10-21	0.830	0.850	0.820	0.830	0.830	446,000
2022-10-20	0.850	0.860	0.830	0.840	0.840	450,000
2022-10-19	0.850	0.860	0.840	0.850	0.850	909,000
2022-10-18	0.870	0.870	0.840	0.860	0.860	3,283,000
2022-10-17	0.850	0.870	0.840	0.870	0.870	489,000
2022-10-14	0.860	0.870	0.840	0.850	0.850	1,345,000
2022-10-13	0.850	0.880	0.840	0.840	0.840	728,000
2022-10-12	0.900	0.900	0.840	0.870	0.870	1,480,000
2022-10-11	0.920	0.920	0.870	0.870	0.870	412,000

← NewerPage 14 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.