CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.670	0.690	0.660	0.690	0.690	212,000
2024-11-07	0.700	0.700	0.670	0.690	0.690	1,145,000
2024-11-06	0.710	0.710	0.710	0.710	0.710	34,000
2024-11-05	0.710	0.710	0.710	0.710	0.710	1,000
2024-11-04	0.710	0.710	0.710	0.710	0.710	180,000
2024-10-31	0.720	0.720	0.720	0.720	0.720	105,000
2024-10-30	0.720	0.730	0.720	0.720	0.720	41,000
2024-10-29	0.730	0.740	0.720	0.720	0.720	299,000
2024-10-28	0.710	0.710	0.700	0.700	0.700	463,000
2024-10-25	0.740	0.740	0.710	0.710	0.710	31,000
2024-10-24	0.730	0.730	0.720	0.720	0.720	417,000
2024-10-23	0.770	0.770	0.740	0.740	0.740	207,000
2024-10-22	0.770	0.770	0.760	0.770	0.770	51,000
2024-10-21	0.740	0.770	0.740	0.770	0.770	82,000
2024-10-18	0.770	0.770	0.740	0.770	0.770	436,000
2024-10-17	0.760	0.760	0.700	0.760	0.760	1,304,000
2024-10-16	0.700	0.770	0.700	0.760	0.760	1,206,000
2024-10-15	0.710	0.710	0.710	0.710	0.710	100,000
2024-10-14	0.740	0.740	0.740	0.740	0.740	1,000
2024-10-11	0.700	0.750	0.700	0.740	0.740	5,335,000
2024-10-10	0.700	0.710	0.700	0.710	0.710	138,000
2024-10-09	0.710	0.720	0.710	0.720	0.720	102,000
2024-10-08	0.720	0.720	0.720	0.720	0.720	10,050,000
2024-10-07	0.750	0.750	0.720	0.720	0.720	145,000
2024-10-04	0.710	0.750	0.710	0.750	0.750	5,054,000
2024-10-03	0.720	0.740	0.710	0.740	0.740	5,074,000
2024-10-02	0.740	0.740	0.720	0.720	0.720	47,000
2024-10-01	0.710	0.740	0.710	0.710	0.710	5,034,000
2024-09-30	0.750	0.750	0.740	0.740	0.740	170,000
2024-09-27	0.750	0.750	0.740	0.750	0.750	383,000
2024-09-26	0.710	0.710	0.710	0.710	0.710	80,000
2024-09-25	0.750	0.750	0.710	0.710	0.710	258,000
2024-09-24	0.730	0.740	0.700	0.730	0.730	274,000
2024-09-23	0.740	0.740	0.700	0.740	0.740	133,000
2024-09-20	0.730	0.740	0.650	0.740	0.740	1,507,000
2024-09-19	0.640	0.730	0.640	0.720	0.720	2,155,000
2024-09-18	0.640	0.650	0.640	0.640	0.640	320,000
2024-09-17	0.640	0.640	0.640	0.640	0.640	28,000
2024-09-16	0.630	0.650	0.630	0.650	0.650	304,000
2024-09-13	0.640	0.660	0.640	0.650	0.650	127,000
2024-09-12	0.660	0.660	0.640	0.640	0.640	13,000
2024-09-11	0.650	0.660	0.650	0.660	0.660	60,000
2024-09-10	0.630	0.650	0.630	0.640	0.640	85,000
2024-09-09	0.650	0.650	0.630	0.650	0.650	361,000
2024-09-05	0.640	0.650	0.640	0.650	0.650	314,000
2024-09-04	0.650	0.650	0.630	0.650	0.650	270,000
2024-09-03	0.630	0.650	0.630	0.650	0.650	5,000
2024-08-30	0.650	0.650	0.630	0.630	0.630	161,000
2024-08-29	0.650	0.650	0.650	0.650	0.650	4,000
2024-08-28	0.640	0.660	0.620	0.650	0.650	765,000
2024-08-27	0.610	0.610	0.610	0.610	0.610	40,000
2024-08-22	0.650	0.650	0.650	0.650	0.650	2,000
2024-08-21	0.610	0.650	0.610	0.650	0.650	15,000
2024-08-19	0.620	0.650	0.610	0.650	0.650	220,000
2024-08-16	0.660	0.660	0.630	0.630	0.630	119,000
2024-08-15	0.650	0.650	0.640	0.640	0.640	36,000
2024-08-14	0.680	0.680	0.680	0.680	0.680	1,000
2024-08-13	0.680	0.680	0.680	0.680	0.680	110,000
2024-08-12	0.640	0.680	0.640	0.680	0.680	10,000
2024-08-09	0.640	0.640	0.640	0.640	0.640	5,000

← NewerPage 7 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.