CTS Global Equity Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	0.700	0.700	0.690	0.690	0.690	7,000
2024-05-03	0.700	0.700	0.690	0.690	0.690	22,000
2024-05-02	0.660	0.700	0.660	0.690	0.690	1,040,000
2024-04-30	0.670	0.670	0.670	0.670	0.670	1,000,000
2024-04-29	0.690	0.690	0.670	0.670	0.670	172,000
2024-04-26	0.680	0.680	0.670	0.680	0.680	526,000
2024-04-25	0.710	0.710	0.690	0.690	0.690	954,000
2024-04-24	0.670	0.710	0.670	0.710	0.710	741,000
2024-04-23	0.680	0.680	0.680	0.680	0.680	721,000
2024-04-22	0.700	0.700	0.680	0.680	0.680	701,000
2024-04-19	0.700	0.700	0.690	0.700	0.700	1,071,000
2024-04-18	0.690	0.700	0.690	0.700	0.700	387,000
2024-04-17	0.660	0.690	0.660	0.690	0.690	67,000
2024-04-16	0.680	0.680	0.660	0.660	0.660	295,000
2024-04-15	0.690	0.690	0.690	0.690	0.690	9,000
2024-04-12	0.710	0.710	0.710	0.710	0.710	138,000
2024-04-11	0.710	0.710	0.710	0.710	0.710	67,000
2024-04-08	0.740	0.740	0.740	0.740	0.740	22,000
2024-04-05	0.720	0.740	0.710	0.740	0.740	25,593,000
2024-04-04	0.700	0.730	0.690	0.690	0.690	431,000
2024-04-03	0.740	0.740	0.740	0.740	0.740	1,000
2024-04-02	0.740	0.740	0.740	0.740	0.740	5,000
2024-04-01	0.730	0.750	0.700	0.740	0.740	759,000
2024-03-27	0.710	0.730	0.710	0.730	0.730	38,000
2024-03-26	0.740	0.740	0.710	0.710	0.710	812,000
2024-03-25	0.740	0.750	0.730	0.730	0.730	210,000
2024-03-22	0.720	0.730	0.710	0.710	0.710	16,000
2024-03-21	0.730	0.730	0.720	0.720	0.720	201,000
2024-03-20	0.690	0.740	0.680	0.740	0.740	1,089,000
2024-03-19	0.730	0.730	0.700	0.700	0.700	25,000
2024-03-18	0.700	0.710	0.700	0.710	0.710	312,000
2024-03-15	0.720	0.720	0.710	0.710	0.710	10,000
2024-03-14	0.730	0.730	0.730	0.730	0.730	20,000
2024-03-13	0.700	0.730	0.700	0.730	0.730	290,000
2024-03-12	0.710	0.710	0.710	0.710	0.710	211,000
2024-03-11	0.710	0.710	0.710	0.710	0.710	167,000
2024-03-08	0.710	0.720	0.710	0.720	0.720	272,000
2024-03-07	0.720	0.740	0.720	0.740	0.740	105,000
2024-03-06	0.720	0.720	0.720	0.720	0.720	224,000
2024-03-05	0.720	0.730	0.720	0.720	0.720	396,000
2024-03-04	0.700	0.730	0.700	0.730	0.730	1,845,000
2024-03-01	0.710	0.710	0.710	0.710	0.710	60,000
2024-02-29	0.710	0.710	0.710	0.710	0.710	469,000
2024-02-28	0.730	0.730	0.720	0.720	0.720	365,000
2024-02-27	0.730	0.740	0.720	0.730	0.730	784,000
2024-02-26	0.720	0.740	0.710	0.710	0.710	1,648,000
2024-02-23	0.730	0.730	0.730	0.730	0.730	632,000
2024-02-22	0.740	0.780	0.740	0.760	0.760	533,000
2024-02-21	0.720	0.720	0.720	0.720	0.720	222,000
2024-02-20	0.730	0.730	0.720	0.720	0.720	235,000
2024-02-19	0.730	0.730	0.730	0.730	0.730	214,000
2024-02-16	0.740	0.750	0.730	0.730	0.730	231,000
2024-02-15	0.730	0.750	0.720	0.750	0.750	483,000
2024-02-12	0.750	0.750	0.740	0.750	0.750	144,000
2024-02-08	0.730	0.750	0.730	0.750	0.750	5,000
2024-02-07	0.720	0.730	0.720	0.730	0.730	403,000
2024-02-06	0.720	0.720	0.720	0.720	0.720	85,000
2024-02-05	0.720	0.740	0.720	0.740	0.740	521,000
2024-02-02	0.730	0.730	0.720	0.720	0.720	376,000
2024-02-01	0.730	0.730	0.730	0.730	0.730	43,000

← NewerPage 9 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.