CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.930	0.930	0.890	0.900	0.900	95,000
2022-10-07	0.900	0.900	0.900	0.900	0.900	245,000
2022-10-06	0.950	0.950	0.900	0.940	0.940	83,000
2022-10-05	0.950	0.950	0.930	0.950	0.950	868,000
2022-10-04	0.910	0.940	0.900	0.930	0.930	1,764,000
2022-10-03	0.860	0.890	0.840	0.850	0.850	1,563,000
2022-09-30	0.870	0.910	0.860	0.910	0.910	464,000
2022-09-29	0.940	0.940	0.910	0.920	0.920	231,000
2022-09-28	0.950	0.950	0.880	0.890	0.890	528,000
2022-09-27	0.980	1.000	0.910	0.920	0.920	10,083,000
2022-09-23	1.010	1.010	0.980	0.990	0.990	652,000
2022-09-22	1.000	1.010	0.980	1.010	1.010	10,742,000
2022-09-21	1.030	1.030	1.000	1.010	1.010	7,559,000
2022-09-20	1.050	1.050	1.030	1.030	1.030	1,034,000
2022-09-19	1.040	1.040	1.020	1.040	1.040	2,591,000
2022-09-16	1.040	1.050	1.040	1.050	1.050	629,000
2022-09-15	1.040	1.050	1.030	1.050	1.050	2,851,000
2022-09-14	1.030	1.060	1.030	1.040	1.040	2,203,000
2022-09-13	1.060	1.060	1.040	1.040	1.040	3,098,000
2022-09-12	1.050	1.060	1.050	1.060	1.060	2,369,000
2022-09-09	1.070	1.070	1.050	1.060	1.060	493,000
2022-09-08	1.050	1.070	1.030	1.070	1.070	3,043,000
2022-09-07	1.040	1.060	1.040	1.050	1.050	2,649,000
2022-09-06	1.040	1.050	1.020	1.050	1.050	4,150,000
2022-09-05	1.040	1.040	1.020	1.040	1.040	294,000
2022-09-02	1.010	1.040	1.010	1.030	1.030	3,036,000
2022-09-01	1.010	1.040	1.010	1.010	1.010	35,108,000
2022-08-31	1.040	1.040	1.000	1.020	1.020	12,665,000
2022-08-30	1.040	1.050	1.030	1.040	1.040	1,905,000
2022-08-26	1.050	1.060	1.030	1.050	1.050	6,063,000
2022-08-25	1.020	1.040	1.020	1.020	1.020	1,425,000
2022-08-24	1.030	1.050	1.020	1.030	1.030	4,888,000
2022-08-23	1.060	1.060	1.030	1.030	1.030	18,137,000
2022-08-22	1.070	1.080	1.060	1.060	1.060	3,884,000
2022-08-19	1.070	1.080	1.060	1.080	1.080	11,318,000
2022-08-18	1.080	1.090	1.060	1.080	1.080	9,977,000
2022-08-17	1.090	1.110	1.080	1.080	1.080	5,662,000
2022-08-16	1.080	1.120	1.080	1.090	1.090	16,362,000
2022-08-15	1.090	1.090	1.070	1.070	1.070	5,092,000
2022-08-12	1.080	1.090	1.070	1.090	1.090	3,020,000
2022-08-11	1.090	1.100	1.080	1.090	1.090	4,116,000
2022-08-10	1.080	1.100	1.060	1.090	1.090	11,362,000
2022-08-09	1.060	1.110	1.050	1.080	1.080	17,804,000
2022-08-08	1.040	1.080	1.030	1.060	1.060	12,813,000
2022-08-05	1.050	1.050	1.020	1.040	1.040	5,310,000
2022-08-04	1.020	1.060	1.010	1.040	1.040	8,630,000
2022-08-03	1.020	1.030	1.010	1.020	1.020	1,496,000
2022-08-02	1.030	1.030	1.010	1.020	1.020	2,226,000
2022-08-01	1.010	1.030	1.010	1.030	1.030	3,171,000
2022-07-29	1.010	1.010	1.000	1.010	1.010	1,146,000
2022-07-28	0.990	1.010	0.990	1.010	1.010	2,702,000
2022-07-27	1.000	1.020	0.990	1.010	1.010	1,284,000
2022-07-26	1.000	1.010	0.990	1.010	1.010	7,631,000
2022-07-25	1.000	1.010	0.980	0.990	0.990	1,749,000
2022-07-22	0.990	0.990	0.980	0.990	0.990	2,871,000
2022-07-21	1.010	1.030	1.000	1.000	1.000	9,824,000
2022-07-20	0.980	1.020	0.970	1.000	1.000	11,894,000
2022-07-19	0.950	0.980	0.950	0.980	0.980	2,874,000
2022-07-18	0.940	0.960	0.940	0.950	0.950	1,053,000
2022-07-15	0.960	0.960	0.940	0.940	0.940	2,241,000

← NewerPage 15 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.