CTS Global Equity Group, Inc. (PSE:CTS)
Philippines · Delayed Price · Currency is PHP 0.4100
-0.0150 (-3.53%)
At close: Aug 28, 2025
CTS Global Equity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 20,000 |
| Jul 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 9.09% | 10,000 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -6.38% | 1,200,000 |
| Jul 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 50,000 |
| Jul 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Jun 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 25, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | - | 730,000 |
| Jun 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 23, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | - | 20,000 |
| Jun 20, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.44% | 420,000 |
| Jun 19, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 4.65% | 600,000 |
| Jun 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 50,000 |