CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.690	0.690	0.640	0.680	0.680	79,000
2024-08-07	0.680	0.690	0.680	0.690	0.690	100,000
2024-08-06	0.680	0.680	0.680	0.680	0.680	6,000
2024-08-05	0.630	0.680	0.630	0.680	0.680	500,000
2024-08-02	0.640	0.640	0.640	0.640	0.640	225,000
2024-08-01	0.640	0.640	0.640	0.640	0.640	53,000
2024-07-31	0.650	0.680	0.640	0.680	0.680	172,000
2024-07-29	0.650	0.650	0.650	0.650	0.650	8,000
2024-07-26	0.650	0.650	0.650	0.650	0.650	541,000
2024-07-25	0.630	0.700	0.630	0.700	0.700	618,000
2024-07-23	0.640	0.660	0.640	0.660	0.660	382,000
2024-07-22	0.650	0.650	0.650	0.650	0.650	23,000
2024-07-19	0.660	0.660	0.650	0.650	0.650	1,433,000
2024-07-18	0.650	0.680	0.650	0.660	0.660	2,934,000
2024-07-17	0.620	0.660	0.620	0.660	0.660	61,000
2024-07-16	0.630	0.700	0.630	0.640	0.640	676,000
2024-07-15	0.620	0.650	0.620	0.630	0.630	5,058,000
2024-07-11	0.610	0.620	0.610	0.620	0.620	15,000
2024-07-10	0.610	0.610	0.610	0.610	0.610	633,000
2024-07-09	0.610	0.610	0.610	0.610	0.610	1,000
2024-07-08	0.610	0.620	0.600	0.620	0.620	826,000
2024-07-03	0.620	0.620	0.600	0.610	0.610	1,931,000
2024-07-02	0.610	0.610	0.610	0.610	0.610	67,000
2024-07-01	0.600	0.630	0.600	0.610	0.610	1,194,000
2024-06-28	0.610	0.610	0.610	0.610	0.610	320,000
2024-06-27	0.610	0.610	0.610	0.610	0.610	54,000
2024-06-26	0.630	0.630	0.630	0.630	0.630	3,000
2024-06-25	0.620	0.630	0.610	0.630	0.630	480,000
2024-06-24	0.600	0.630	0.600	0.630	0.630	250,000
2024-06-20	0.650	0.650	0.650	0.650	0.650	812,000
2024-06-19	0.620	0.620	0.600	0.610	0.610	520,000
2024-06-18	0.600	0.620	0.600	0.620	0.620	326,000
2024-06-14	0.620	0.620	0.600	0.600	0.600	1,891,000
2024-06-13	0.620	0.620	0.590	0.620	0.620	1,519,000
2024-06-11	0.610	0.620	0.610	0.620	0.620	280,000
2024-06-10	0.620	0.620	0.620	0.620	0.620	442,000
2024-06-07	0.650	0.650	0.610	0.630	0.630	44,000
2024-06-06	0.630	0.630	0.620	0.620	0.620	236,000
2024-06-05	0.620	0.650	0.620	0.630	0.630	553,000
2024-06-04	0.620	0.620	0.620	0.620	0.620	31,000
2024-06-03	0.630	0.630	0.630	0.630	0.630	1,000
2024-05-31	0.620	0.630	0.620	0.630	0.630	7,000
2024-05-30	0.620	0.630	0.620	0.630	0.630	15,000
2024-05-29	0.630	0.630	0.620	0.620	0.620	883,000
2024-05-28	0.640	0.640	0.630	0.630	0.630	642,000
2024-05-27	0.650	0.650	0.640	0.640	0.640	398,000
2024-05-24	0.650	0.670	0.650	0.650	0.650	16,000
2024-05-23	0.660	0.660	0.650	0.650	0.650	320,000
2024-05-22	0.630	0.670	0.620	0.670	0.670	1,013,000
2024-05-21	0.640	0.650	0.630	0.630	0.630	738,000
2024-05-20	0.670	0.670	0.640	0.640	0.640	270,000
2024-05-17	0.630	0.670	0.610	0.670	0.670	2,111,000
2024-05-16	0.640	0.670	0.640	0.670	0.670	37,000
2024-05-15	0.660	0.660	0.640	0.640	0.640	61,000
2024-05-14	0.630	0.660	0.630	0.660	0.660	568,000
2024-05-13	0.650	0.650	0.640	0.650	0.650	525,000
2024-05-10	0.670	0.670	0.650	0.650	0.650	89,000
2024-05-09	0.670	0.670	0.670	0.670	0.670	206,000
2024-05-08	0.670	0.670	0.670	0.670	0.670	101,000
2024-05-07	0.680	0.680	0.670	0.680	0.680	38,107,000

← NewerPage 8 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.