CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.650	0.650	0.650	0.650	0.650	200,000
2025-02-12	0.620	0.640	0.610	0.640	0.640	547,000
2025-02-11	0.630	0.630	0.620	0.630	0.630	1,100,000
2025-02-10	0.640	0.640	0.630	0.630	0.630	76,000
2025-02-07	0.630	0.640	0.630	0.640	0.640	34,000
2025-02-06	0.630	0.660	0.630	0.640	0.640	1,009,000
2025-02-05	0.640	0.650	0.630	0.630	0.630	977,000
2025-02-04	0.620	0.630	0.590	0.630	0.630	852,000
2025-02-03	0.630	0.640	0.610	0.640	0.640	150,000
2025-01-31	0.630	0.630	0.620	0.620	0.620	333,000
2025-01-30	0.630	0.650	0.630	0.640	0.640	399,000
2025-01-28	0.640	0.640	0.640	0.640	0.640	3,000
2025-01-27	0.650	0.650	0.650	0.650	0.650	20,000
2025-01-23	0.640	0.640	0.630	0.630	0.630	127,000
2025-01-22	0.640	0.640	0.640	0.640	0.640	8,000
2025-01-21	0.640	0.650	0.640	0.640	0.640	118,000
2025-01-20	0.670	0.680	0.640	0.680	0.680	409,000
2025-01-17	0.670	0.670	0.670	0.670	0.670	2,000
2025-01-15	0.670	0.670	0.640	0.640	0.640	21,000
2025-01-14	0.630	0.680	0.630	0.670	0.670	337,000
2025-01-13	0.640	0.640	0.630	0.630	0.630	390,000
2025-01-10	0.650	0.650	0.650	0.650	0.650	275,000
2025-01-09	0.650	0.650	0.650	0.650	0.650	1,000
2025-01-08	0.640	0.680	0.640	0.680	0.680	151,000
2025-01-07	0.650	0.680	0.650	0.680	0.680	33,000
2025-01-06	0.650	0.680	0.640	0.680	0.680	736,000
2025-01-03	0.650	0.670	0.650	0.650	0.650	69,000
2025-01-02	0.650	0.650	0.650	0.650	0.650	355,000
2024-12-27	0.630	0.730	0.630	0.650	0.650	2,585,000
2024-12-26	0.590	0.630	0.590	0.630	0.630	8,905,000
2024-12-23	0.600	0.600	0.560	0.560	0.560	3,559,000
2024-12-20	0.560	0.600	0.560	0.600	0.600	3,821,000
2024-12-19	0.590	0.590	0.560	0.560	0.560	217,000
2024-12-18	0.590	0.610	0.580	0.590	0.590	1,193,000
2024-12-17	0.600	0.620	0.540	0.610	0.610	2,107,000
2024-12-16	0.590	0.660	0.570	0.620	0.620	2,929,000
2024-12-13	0.630	0.650	0.600	0.600	0.600	1,558,000
2024-12-12	0.640	0.700	0.620	0.630	0.630	1,752,000
2024-12-11	0.640	0.640	0.610	0.610	0.610	20,000
2024-12-10	0.640	0.640	0.640	0.640	0.640	6,000
2024-12-09	0.640	0.660	0.620	0.620	0.620	853,000
2024-12-06	0.640	0.690	0.620	0.670	0.670	1,029,000
2024-12-05	0.650	0.650	0.640	0.640	0.640	790,000
2024-12-04	0.660	0.700	0.660	0.660	0.660	295,000
2024-12-03	0.670	0.690	0.670	0.690	0.690	27,000
2024-12-02	0.650	0.690	0.650	0.690	0.690	3,000
2024-11-29	0.690	0.690	0.690	0.690	0.690	1,000
2024-11-28	0.700	0.700	0.700	0.700	0.700	300,000
2024-11-26	0.650	0.650	0.640	0.640	0.640	545,000
2024-11-25	0.650	0.650	0.650	0.650	0.650	314,000
2024-11-22	0.690	0.690	0.650	0.650	0.650	1,029,000
2024-11-21	0.640	0.690	0.640	0.690	0.690	101,000
2024-11-20	0.660	0.660	0.650	0.650	0.650	1,048,000
2024-11-19	0.660	0.660	0.660	0.660	0.660	68,000
2024-11-18	0.690	0.690	0.690	0.690	0.690	7,000
2024-11-15	0.700	0.700	0.700	0.700	0.700	2,000
2024-11-14	0.660	0.700	0.660	0.660	0.660	61,000
2024-11-13	0.720	0.720	0.660	0.660	0.660	24,000
2024-11-12	0.660	0.660	0.660	0.660	0.660	1,011,000
2024-11-11	0.690	0.690	0.660	0.660	0.660	151,000

← NewerPage 6 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.