CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-10	0.355	0.355	0.355	0.355	0.355	50,000
2026-06-09	0.350	0.350	0.350	0.350	0.350	80,000
2026-06-08	0.360	0.370	0.350	0.370	0.370	1,890,000
2026-06-03	0.360	0.360	0.360	0.360	0.360	250,000
2026-06-02	0.350	0.370	0.350	0.370	0.370	1,650,000
2026-06-01	0.350	0.365	0.350	0.350	0.350	3,110,000
2026-05-28	0.360	0.360	0.360	0.360	0.360	1,240,000
2026-05-26	0.360	0.360	0.360	0.360	0.360	10,000
2026-05-25	0.355	0.375	0.350	0.360	0.360	3,230,000
2026-05-22	0.370	0.375	0.360	0.360	0.360	2,420,000
2026-05-21	0.360	0.375	0.355	0.375	0.375	7,680,000
2026-05-20	0.360	0.375	0.355	0.375	0.375	38,050,000
2026-05-19	0.360	0.360	0.360	0.360	0.360	30,000
2026-05-14	0.360	0.360	0.360	0.360	0.360	80,000
2026-05-13	0.365	0.365	0.365	0.365	0.365	10,050,000
2026-05-12	0.365	0.365	0.365	0.365	0.365	10,000
2026-05-11	0.360	0.365	0.360	0.365	0.365	200,000
2026-05-08	0.380	0.380	0.365	0.365	0.365	70,000
2026-05-06	0.370	0.370	0.370	0.370	0.370	10,000
2026-05-05	0.370	0.370	0.370	0.370	0.370	280,000
2026-04-30	0.360	0.375	0.360	0.375	0.375	350,000
2026-04-28	0.365	0.365	0.365	0.365	0.365	70,000
2026-04-27	0.360	0.380	0.350	0.380	0.380	2,040,000
2026-04-24	0.360	0.360	0.360	0.360	0.360	30,000
2026-04-22	0.375	0.375	0.360	0.360	0.360	440,000
2026-04-21	0.365	0.365	0.365	0.365	0.365	170,000
2026-04-17	0.365	0.365	0.365	0.365	0.365	10,000
2026-04-15	0.375	0.375	0.365	0.375	0.375	220,000
2026-04-14	0.375	0.375	0.375	0.375	0.375	100,000
2026-04-13	0.375	0.375	0.375	0.375	0.375	10,000
2026-04-10	0.370	0.370	0.370	0.370	0.370	10,000
2026-04-08	0.370	0.370	0.370	0.370	0.370	250,000
2026-04-07	0.370	0.370	0.370	0.370	0.370	100,000
2026-03-31	0.380	0.380	0.380	0.380	0.380	90,000
2026-03-27	0.360	0.400	0.360	0.380	0.380	350,000
2026-03-26	0.360	0.360	0.360	0.360	0.360	20,000
2026-03-25	0.380	0.380	0.365	0.365	0.365	280
2026-03-23	0.355	0.365	0.355	0.365	0.365	60,000
2026-03-18	0.380	0.390	0.380	0.390	0.390	130,000
2026-03-16	0.385	0.395	0.385	0.395	0.395	70,000
2026-03-13	0.375	0.390	0.365	0.385	0.385	1,530,000
2026-03-12	0.385	0.385	0.385	0.385	0.385	10,000
2026-03-10	0.380	0.380	0.380	0.380	0.380	70,000
2026-03-05	0.380	0.390	0.380	0.380	0.380	170,000
2026-03-04	0.390	0.400	0.390	0.395	0.395	460,000
2026-03-03	0.390	0.390	0.375	0.375	0.375	70,000
2026-03-02	0.390	0.390	0.390	0.390	0.390	10,000
2026-02-26	0.385	0.385	0.385	0.385	0.385	20,000
2026-02-24	0.390	0.390	0.390	0.390	0.390	50,000
2026-02-23	0.400	0.400	0.380	0.380	0.380	110,000
2026-02-19	0.400	0.400	0.400	0.400	0.400	10,000
2026-02-13	0.400	0.400	0.400	0.400	0.400	10,000
2026-02-12	0.380	0.400	0.380	0.400	0.400	70,000
2026-02-11	0.385	0.385	0.385	0.385	0.385	10,000
2026-02-10	0.400	0.400	0.390	0.390	0.390	20,000
2026-02-09	0.390	0.390	0.390	0.390	0.390	30,000
2026-02-06	0.410	0.410	0.410	0.410	0.410	70,000
2026-02-05	0.400	0.410	0.400	0.410	0.410	520,000
2026-02-04	0.395	0.395	0.395	0.395	0.395	10,000
2026-02-03	0.385	0.385	0.385	0.385	0.385	150,000

← NewerPage 2 of 3 · 160 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.