CTS Global Equity Group, Inc. (PSE:CTS)
Philippines · Delayed Price · Currency is PHP 0.3400
-0.0050 (-1.45%)
At close: Oct 7, 2026
CTS Global Equity Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 400,000 |
| Oct 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 700,000 |
| Oct 5, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 6.06% | 310,000 |
| Oct 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 60,000 |
| Oct 1, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 250,000 |
| Sep 30, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 1,590,000 |
| Sep 29, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 24, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 10,040,000 |
| Sep 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 21, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 430,000 |
| Sep 18, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 590,000 |
| Sep 17, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 50,000 |
| Sep 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 400,000 |
| Sep 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 20,000 |
| Sep 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 11, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 1,110,000 |
| Sep 10, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 610,000 |
| Sep 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 70,000 |
| Sep 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 7, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -1.37% | 1,100,000 |
| Sep 4, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 10.61% | 1,110,000 |
| Sep 3, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.71% | 350,000 |
| Sep 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 1, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 28, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | - | 1,650,000 |
| Aug 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100,000 |
| Aug 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 30,000 |
| Aug 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 50,000 |
| Aug 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100,000 |
| Aug 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 220,000 |
| Aug 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 10,000 |
| Aug 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 12, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 170,000 |
| Aug 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 70,000 |
| Aug 10, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 210,000 |
| Aug 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 180,000 |
| Aug 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 3, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 630,000 |
| Jul 31, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 29, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 120,000 |
| Jul 28, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |