CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.950	0.960	0.940	0.960	0.960	1,758,000
2022-07-13	0.950	0.960	0.920	0.950	0.950	4,724,000
2022-07-12	0.960	0.960	0.930	0.950	0.950	4,958,000
2022-07-11	0.950	0.960	0.930	0.930	0.930	6,884,000
2022-07-08	0.940	0.960	0.930	0.960	0.960	2,737,000
2022-07-07	0.930	0.950	0.930	0.940	0.940	980,000
2022-07-06	0.950	0.950	0.930	0.930	0.930	845,000
2022-07-05	0.930	0.960	0.930	0.950	0.950	2,699,000
2022-07-04	0.940	0.950	0.920	0.930	0.930	4,764,000
2022-07-01	0.940	0.950	0.930	0.930	0.930	8,626,000
2022-06-30	0.950	0.950	0.920	0.930	0.930	7,142,000
2022-06-29	0.950	0.960	0.920	0.930	0.930	3,763,000
2022-06-28	0.930	0.970	0.930	0.950	0.950	13,047,000
2022-06-27	0.920	0.940	0.910	0.930	0.930	7,506,000
2022-06-24	0.910	0.930	0.900	0.900	0.900	820,000
2022-06-23	0.930	0.940	0.880	0.910	0.910	4,656,000
2022-06-22	0.910	0.960	0.910	0.930	0.930	17,663,000
2022-06-21	0.910	0.910	0.890	0.900	0.900	992,000
2022-06-20	0.880	0.910	0.880	0.890	0.890	4,103,000
2022-06-17	0.900	0.920	0.880	0.880	0.880	5,229,000
2022-06-16	0.890	0.930	0.880	0.910	0.910	6,404,000
2022-06-15	0.860	0.900	0.860	0.870	0.870	3,943,000
2022-06-14	0.870	0.880	0.840	0.860	0.860	7,094,000
2022-06-13	0.900	0.900	0.860	0.870	0.870	5,943,000
2022-06-10	0.900	0.900	0.870	0.900	0.900	6,412,000
2022-06-09	0.880	0.910	0.880	0.900	0.900	6,127,000
2022-06-08	0.900	0.910	0.880	0.890	0.890	5,035,000
2022-06-07	0.880	0.910	0.860	0.890	0.890	6,639,000
2022-06-06	0.840	0.900	0.840	0.880	0.880	13,640,000
2022-06-03	0.840	0.850	0.830	0.840	0.840	8,766,000
2022-06-02	0.830	0.840	0.810	0.830	0.830	6,532,000
2022-06-01	0.840	0.840	0.820	0.820	0.820	1,452,000
2022-05-31	0.820	0.860	0.820	0.830	0.830	7,075,000
2022-05-30	0.830	0.840	0.810	0.820	0.820	2,943,000
2022-05-27	0.840	0.840	0.820	0.830	0.830	2,085,000
2022-05-26	0.820	0.840	0.820	0.830	0.830	5,109,000
2022-05-25	0.830	0.850	0.810	0.820	0.820	7,333,000
2022-05-24	0.850	0.860	0.820	0.830	0.830	11,920,000
2022-05-23	0.860	0.870	0.850	0.860	0.860	10,970,000
2022-05-20	0.830	0.900	0.820	0.830	0.830	15,231,000
2022-05-19	0.870	0.870	0.810	0.820	0.820	8,129,000
2022-05-18	0.860	0.890	0.860	0.870	0.870	7,273,000
2022-05-17	0.870	0.890	0.830	0.840	0.840	7,872,000
2022-05-16	0.860	0.910	0.860	0.870	0.870	6,467,000
2022-05-13	0.870	0.910	0.860	0.860	0.860	8,559,000
2022-05-12	0.950	0.960	0.860	0.860	0.860	14,260,000
2022-05-11	0.950	0.990	0.950	0.950	0.950	6,247,000
2022-05-10	0.990	1.000	0.940	0.950	0.950	35,341,000
2022-05-06	1.000	1.020	0.990	1.000	1.000	10,498,000
2022-05-05	1.010	1.040	1.000	1.000	1.000	12,291,000
2022-05-04	1.010	1.020	1.000	1.000	1.000	15,302,000
2022-05-02	1.000	1.020	0.990	1.000	1.000	13,229,000
2022-04-29	1.070	1.080	1.000	1.000	1.000	32,218,000
2022-04-28	0.990	1.060	0.990	1.060	1.060	37,001,000
2022-04-27	1.000	1.010	0.980	1.000	1.000	33,819,000
2022-04-26	1.000	1.010	0.980	1.000	1.000	10,997,000
2022-04-25	0.970	1.000	0.950	1.000	1.000	46,270,000
2022-04-22	1.000	1.010	0.990	1.000	1.000	21,935,000
2022-04-21	1.010	1.030	0.970	1.000	1.000	48,770,000
2022-04-20	0.950	1.020	0.900	1.010	1.010	151,899,016

← NewerPage 16 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.