CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.450	0.460	0.450	0.450	0.450	420,000
2025-05-26	0.460	0.460	0.460	0.460	0.460	680,000
2025-05-23	0.440	0.480	0.435	0.435	0.435	2,660,000
2025-05-22	0.460	0.480	0.450	0.480	0.480	1,150,000
2025-05-20	0.480	0.480	0.480	0.480	0.480	510,000
2025-05-19	0.495	0.500	0.480	0.480	0.480	37,671,000
2025-05-16	0.510	0.510	0.495	0.500	0.500	115,000
2025-05-15	0.500	0.500	0.500	0.500	0.500	55,000
2025-05-13	0.500	0.510	0.490	0.500	0.500	279,000
2025-05-09	0.500	0.500	0.500	0.500	0.500	35,000
2025-05-08	0.500	0.510	0.500	0.500	0.500	48,000
2025-05-07	0.510	0.510	0.500	0.500	0.500	76,000
2025-05-06	0.500	0.510	0.500	0.510	0.510	281,000
2025-05-05	0.510	0.510	0.500	0.510	0.510	162,000
2025-05-02	0.500	0.510	0.500	0.510	0.510	10,210,000
2025-04-30	0.500	0.510	0.500	0.500	0.500	387,000
2025-04-29	0.510	0.510	0.490	0.500	0.500	762,000
2025-04-28	0.530	0.530	0.530	0.530	0.530	4,000
2025-04-25	0.510	0.510	0.510	0.510	0.510	16,000
2025-04-24	0.510	0.510	0.510	0.510	0.510	5,000
2025-04-23	0.530	0.530	0.510	0.530	0.530	26,000
2025-04-22	0.540	0.540	0.540	0.540	0.540	2,000
2025-04-21	0.500	0.530	0.500	0.530	0.530	455,000
2025-04-16	0.510	0.540	0.500	0.540	0.540	556,000
2025-04-15	0.520	0.520	0.510	0.510	0.510	61,000
2025-04-14	0.520	0.520	0.500	0.500	0.500	6,000
2025-04-11	0.540	0.540	0.490	0.520	0.520	788,000
2025-04-10	0.570	0.570	0.550	0.560	0.560	16,000
2025-04-08	0.590	0.590	0.590	0.590	0.590	2,000
2025-04-07	0.550	0.590	0.550	0.590	0.590	84,000
2025-04-04	0.580	0.580	0.580	0.580	0.580	1,000
2025-04-03	0.540	0.580	0.510	0.580	0.580	382,000
2025-04-02	0.560	0.560	0.560	0.560	0.560	28,000
2025-03-31	0.580	0.590	0.580	0.590	0.590	35,000
2025-03-28	0.580	0.580	0.580	0.580	0.580	30,000
2025-03-27	0.580	0.580	0.580	0.580	0.580	53,000
2025-03-26	0.590	0.590	0.580	0.580	0.580	350,000
2025-03-25	0.600	0.600	0.600	0.600	0.600	300,000
2025-03-24	0.590	0.600	0.540	0.600	0.600	82,000
2025-03-21	0.600	0.600	0.590	0.600	0.600	8,000
2025-03-20	0.600	0.600	0.600	0.600	0.600	95,000
2025-03-19	0.600	0.600	0.600	0.600	0.600	20,000
2025-03-14	0.590	0.620	0.590	0.620	0.620	53,000
2025-03-12	0.620	0.620	0.620	0.620	0.620	1,000
2025-03-11	0.620	0.620	0.600	0.620	0.620	213,000
2025-03-10	0.610	0.610	0.610	0.610	0.610	125,000
2025-03-07	0.610	0.620	0.610	0.620	0.620	289,000
2025-03-06	0.640	0.640	0.640	0.640	0.640	1,000
2025-03-05	0.610	0.650	0.610	0.650	0.650	75,000
2025-03-04	0.620	0.620	0.610	0.610	0.610	38,000
2025-03-03	0.650	0.650	0.650	0.650	0.650	2,000
2025-02-28	0.610	0.650	0.610	0.650	0.650	121,000
2025-02-27	0.610	0.610	0.610	0.610	0.610	234,000
2025-02-26	0.610	0.610	0.610	0.610	0.610	33,000
2025-02-25	0.610	0.610	0.610	0.610	0.610	1,000
2025-02-24	0.640	0.640	0.610	0.610	0.610	817,000
2025-02-21	0.640	0.640	0.640	0.640	0.640	2,000
2025-02-19	0.640	0.660	0.610	0.660	0.660	719,000
2025-02-17	0.640	0.670	0.640	0.670	0.670	163,000
2025-02-14	0.650	0.650	0.640	0.640	0.640	18,000

← NewerPage 5 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.