CTS Global Equity Group, Inc. (PSE:CTS)
Philippines · Delayed Price · Currency is PHP 0.3800
+0.0200 (5.56%)
At close: Jul 17, 2026
CTS Global Equity Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 10,000 |
| Jul 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 15, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 40,000 |
| Jul 14, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.11% | 500,000 |
| Jul 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 80,000 |
| Jul 9, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 710,000 |
| Jul 8, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 7.14% | 460,000 |
| Jul 7, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 20,000 |
| Jul 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 10,000 |
| Jul 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 250,000 |
| Jul 1, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 2.94% | 620,000 |
| Jun 30, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 1,010,000 |
| Jun 29, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 70,000 |
| Jun 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 30,000 |
| Jun 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jun 22, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 300,000 |
| Jun 19, 2026 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -4.11% | 1,220,000 |
| Jun 18, 2026 | 0.36 | 0.37 | 0.33 | 0.37 | 0.37 | 1.39% | 730,000 |
| Jun 17, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 12.50% | 150,000 |
| Jun 16, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -9.86% | 2,000,000 |
| Jun 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,000 |
| Jun 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 50,000 |
| Jun 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 80,000 |
| Jun 8, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.78% | 1,890,000 |
| Jun 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 250,000 |
| Jun 2, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 1,650,000 |
| Jun 1, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 3,110,000 |
| May 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.41% | 1,240,000 |
| May 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,000 |
| May 25, 2026 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | - | 3,230,000 |
| May 22, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 2,420,000 |
| May 21, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.37 | - | 7,680,000 |
| May 20, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.37 | 4.17% | 38,050,000 |
| May 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30,000 |
| May 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 80,000 |
| May 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 10,050,000 |
| May 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 10,000 |
| May 11, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | - | 200,000 |
| May 8, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | -1.35% | 70,000 |
| May 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |