CTS Global Equity Group, Inc. (PSE:CTS)
Philippines · Delayed Price · Currency is PHP 0.4100
+0.0100 (2.50%)
At close: Sep 19, 2025
CTS Global Equity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 40,000 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 200,000 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 820,000 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 300,000 |
| Sep 12, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 240,000 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 10, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.25% | 550,000 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 150,000 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 5, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 430,000 |
| Sep 4, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 2.44% | 1,250,000 |
| Sep 3, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 1,190,000 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 70,000 |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 400,000 |
| Aug 28, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 300,000 |
| Aug 27, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 1,010,000 |
| Aug 26, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | - | 2,180,000 |
| Aug 22, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 640,000 |
| Aug 20, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 1,150,000 |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 20,000 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 30,000 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 14, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 660,000 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 630,000 |
| Aug 12, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 1,540,000 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 270,000 |
| Aug 8, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 390,000 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 140,000 |
| Aug 6, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 250,000 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 120,000 |
| Aug 4, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | 13.25% | 770,000 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 100,000 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 150,000 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 60,000 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 150,000 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -8.51% | 30,000 |
| Jul 25, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 100,000 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 2,800,000 |
| Jul 23, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | 4.65% | 450,000 |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -9.47% | 240,000 |
| Jul 18, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 5.56% | 230,000 |
| Jul 17, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 1.12% | 480,000 |
| Jul 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.30% | 10,000 |
| Jul 15, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | - | 140,000 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -9.37% | 510,000 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 10, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 2.13% | 50,000 |