CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.380	0.405	0.380	0.405	0.405	290,000
2026-01-28	0.385	0.395	0.380	0.395	0.395	120,000
2026-01-26	0.380	0.400	0.380	0.400	0.400	140,000
2026-01-23	0.405	0.405	0.405	0.405	0.405	10,000
2026-01-22	0.400	0.400	0.400	0.400	0.400	50,000
2026-01-21	0.380	0.400	0.380	0.400	0.400	830,000
2026-01-20	0.390	0.400	0.390	0.400	0.400	2,980,000
2026-01-19	0.385	0.385	0.385	0.385	0.385	540,000
2026-01-12	0.390	0.395	0.375	0.395	0.395	100,000
2026-01-09	0.390	0.390	0.375	0.390	0.390	310,000
2026-01-08	0.380	0.390	0.365	0.380	0.380	1,640,000
2026-01-07	0.380	0.380	0.380	0.380	0.380	10,000
2026-01-06	0.385	0.390	0.380	0.390	0.390	90,000
2026-01-02	0.380	0.380	0.380	0.380	0.380	50,000
2025-12-29	0.370	0.370	0.360	0.360	0.360	400,000
2025-12-26	0.390	0.390	0.390	0.390	0.390	10,000
2025-12-15	0.380	0.380	0.375	0.375	0.375	80,000
2025-12-12	0.375	0.375	0.375	0.375	0.375	100,000
2025-12-11	0.375	0.375	0.375	0.375	0.375	20,000
2025-12-05	0.380	0.390	0.375	0.390	0.390	40,000
2025-12-02	0.380	0.380	0.380	0.380	0.380	560,000
2025-12-01	0.400	0.400	0.390	0.390	0.390	600,000
2025-11-28	0.380	0.400	0.380	0.400	0.400	1,180,000
2025-11-27	0.400	0.400	0.400	0.400	0.400	100,000
2025-11-26	0.380	0.380	0.380	0.380	0.380	620,000
2025-11-25	0.385	0.390	0.375	0.390	0.390	75,740,000
2025-11-14	0.375	0.390	0.375	0.390	0.390	110,000
2025-11-11	0.380	0.380	0.380	0.380	0.380	20,000
2025-11-10	0.380	0.380	0.380	0.380	0.380	100,000
2025-11-07	0.390	0.390	0.380	0.380	0.380	300,000
2025-11-06	0.375	0.405	0.375	0.400	0.400	1,160,000
2025-11-05	0.380	0.380	0.380	0.380	0.380	600,000
2025-11-04	0.385	0.385	0.385	0.385	0.385	10,000
2025-11-03	0.385	0.400	0.380	0.390	0.390	570,000
2025-10-28	0.395	0.400	0.390	0.390	0.390	3,310,000
2025-10-27	0.385	0.385	0.385	0.385	0.385	200,000
2025-10-24	0.385	0.385	0.385	0.385	0.385	110,000
2025-10-23	0.385	0.385	0.385	0.385	0.385	50,000
2025-10-21	0.390	0.390	0.390	0.390	0.390	10,000
2025-10-20	0.390	0.390	0.390	0.390	0.390	10,000
2025-10-17	0.390	0.410	0.390	0.400	0.400	350,000
2025-10-15	0.405	0.410	0.405	0.410	0.410	190,000
2025-10-14	0.410	0.410	0.390	0.390	0.390	150,000
2025-10-10	0.390	0.390	0.390	0.390	0.390	140,000
2025-10-09	0.405	0.420	0.400	0.400	0.400	340,000
2025-10-08	0.390	0.410	0.380	0.400	0.400	1,740,000
2025-10-07	0.390	0.390	0.380	0.380	0.380	510,000
2025-10-06	0.390	0.390	0.390	0.390	0.390	20,000
2025-09-30	0.400	0.400	0.390	0.390	0.390	180,000
2025-09-29	0.395	0.400	0.390	0.400	0.400	1,030,000
2025-09-26	0.400	0.400	0.395	0.395	0.395	50,000
2025-09-25	0.400	0.400	0.400	0.400	0.400	300,000
2025-09-23	0.410	0.420	0.400	0.400	0.400	310,000
2025-09-19	0.410	0.410	0.410	0.410	0.410	40,000
2025-09-17	0.400	0.400	0.400	0.400	0.400	200,000
2025-09-16	0.400	0.400	0.400	0.400	0.400	820,000
2025-09-15	0.400	0.400	0.400	0.400	0.400	300,000
2025-09-12	0.405	0.410	0.400	0.400	0.400	240,000
2025-09-10	0.405	0.420	0.405	0.405	0.405	550,000
2025-09-09	0.405	0.405	0.400	0.400	0.400	150,000

← NewerPage 3 of 17 · 962 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.