CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-05	0.420	0.420	0.410	0.410	0.410	430,000
2025-09-04	0.425	0.440	0.420	0.420	0.420	1,250,000
2025-09-03	0.400	0.415	0.400	0.410	0.410	1,190,000
2025-09-02	0.405	0.405	0.400	0.400	0.400	70,000
2025-08-29	0.410	0.410	0.410	0.410	0.410	400,000
2025-08-28	0.410	0.420	0.410	0.410	0.410	300,000
2025-08-27	0.410	0.425	0.410	0.425	0.425	1,010,000
2025-08-26	0.405	0.430	0.400	0.420	0.420	2,180,000
2025-08-22	0.410	0.420	0.410	0.420	0.420	640,000
2025-08-20	0.410	0.420	0.400	0.420	0.420	1,150,000
2025-08-19	0.410	0.410	0.410	0.410	0.410	20,000
2025-08-18	0.410	0.410	0.410	0.410	0.410	30,000
2025-08-14	0.420	0.420	0.410	0.410	0.410	660,000
2025-08-13	0.435	0.435	0.415	0.420	0.420	630,000
2025-08-12	0.430	0.440	0.415	0.435	0.435	1,540,000
2025-08-11	0.440	0.440	0.430	0.430	0.430	270,000
2025-08-08	0.440	0.450	0.430	0.430	0.430	390,000
2025-08-07	0.440	0.440	0.430	0.440	0.440	140,000
2025-08-06	0.440	0.450	0.440	0.440	0.440	250,000
2025-08-05	0.450	0.450	0.450	0.450	0.450	120,000
2025-08-04	0.410	0.470	0.410	0.470	0.470	770,000
2025-08-01	0.420	0.420	0.415	0.415	0.415	100,000
2025-07-31	0.425	0.425	0.420	0.420	0.420	150,000
2025-07-30	0.425	0.425	0.425	0.425	0.425	60,000
2025-07-29	0.425	0.425	0.425	0.425	0.425	150,000
2025-07-28	0.430	0.430	0.430	0.430	0.430	30,000
2025-07-25	0.450	0.470	0.450	0.470	0.470	100,000
2025-07-24	0.460	0.460	0.460	0.460	0.460	2,800,000
2025-07-23	0.455	0.475	0.450	0.450	0.450	450,000
2025-07-21	0.435	0.435	0.430	0.430	0.430	240,000
2025-07-18	0.440	0.475	0.440	0.475	0.475	230,000
2025-07-17	0.430	0.450	0.415	0.450	0.450	480,000
2025-07-16	0.445	0.445	0.445	0.445	0.445	10,000
2025-07-15	0.440	0.465	0.435	0.435	0.435	140,000
2025-07-14	0.480	0.480	0.435	0.435	0.435	510,000
2025-07-10	0.450	0.480	0.450	0.480	0.480	50,000
2025-07-08	0.470	0.470	0.470	0.470	0.470	20,000
2025-07-04	0.480	0.480	0.480	0.480	0.480	10,000
2025-07-03	0.450	0.450	0.440	0.440	0.440	1,200,000
2025-07-02	0.470	0.470	0.470	0.470	0.470	50,000
2025-07-01	0.470	0.470	0.470	0.470	0.470	10,000
2025-06-25	0.440	0.470	0.440	0.470	0.470	730,000
2025-06-23	0.440	0.470	0.440	0.470	0.470	20,000
2025-06-20	0.450	0.470	0.440	0.470	0.470	420,000
2025-06-19	0.450	0.455	0.450	0.450	0.450	600,000
2025-06-18	0.430	0.430	0.430	0.430	0.430	50,000
2025-06-17	0.440	0.450	0.430	0.450	0.450	840,000
2025-06-16	0.445	0.445	0.440	0.440	0.440	320,000
2025-06-13	0.420	0.460	0.420	0.445	0.445	3,390,000
2025-06-11	0.420	0.440	0.420	0.440	0.440	390,000
2025-06-10	0.410	0.420	0.400	0.420	0.420	960,000
2025-06-09	0.430	0.445	0.420	0.430	0.430	620,000
2025-06-05	0.420	0.430	0.415	0.430	0.430	460,000
2025-06-04	0.420	0.430	0.420	0.420	0.420	880,000
2025-06-03	0.425	0.425	0.420	0.420	0.420	540,000
2025-06-02	0.440	0.450	0.430	0.450	0.450	1,540,000
2025-05-30	0.450	0.450	0.450	0.450	0.450	130,000
2025-05-29	0.450	0.450	0.450	0.450	0.450	50,000
2025-05-28	0.470	0.470	0.470	0.470	0.470	30,000
2025-05-27	0.450	0.460	0.450	0.450	0.450	420,000

← NewerPage 4 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.