CTS Global Equity Group, Inc. (PSE:CTS)
Philippines
· Delayed Price · Currency is PHP 0.375
-0.015 (-3.85%)
At close: Mar 3, 2026
CTS Global Equity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 70,000 |
| Mar 2, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 10,000 |
| Feb 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 20,000 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 50,000 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 110,000 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Feb 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Feb 12, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.90% | 70,000 |
| Feb 11, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 10,000 |
| Feb 10, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 20,000 |
| Feb 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.88% | 30,000 |
| Feb 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 70,000 |
| Feb 5, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.80% | 520,000 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.60% | 10,000 |
| Feb 3, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.94% | 150,000 |
| Feb 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 30, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 2.53% | 290,000 |
| Jan 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 28, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 120,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 26, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -1.23% | 140,000 |
| Jan 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 10,000 |
| Jan 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| Jan 21, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 830,000 |
| Jan 20, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 2,980,000 |
| Jan 19, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | 540,000 |
| Jan 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 12, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 100,000 |
| Jan 9, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 310,000 |
| Jan 8, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 1,640,000 |
| Jan 7, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 10,000 |
| Jan 6, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 90,000 |
| Jan 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jan 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 50,000 |
| Dec 29, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -7.69% | 400,000 |
| Dec 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | 10,000 |
| Dec 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 80,000 |
| Dec 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 100,000 |
| Dec 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.85% | 20,000 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 5, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 40,000 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 560,000 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 600,000 |
| Nov 28, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 1,180,000 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 100,000 |
| Nov 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 620,000 |
| Nov 25, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 75,740,000 |
| Nov 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 14, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 110,000 |
| Nov 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 20,000 |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 100,000 |
| Nov 7, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.00% | 300,000 |
| Nov 6, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 5.26% | 1,160,000 |
| Nov 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 600,000 |
| Nov 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 10,000 |
| Nov 3, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 570,000 |
| Oct 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 3,310,000 |
| Oct 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 200,000 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 110,000 |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 50,000 |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 10,000 |
| Oct 17, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 350,000 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.13% | 190,000 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | - | 150,000 |
| Oct 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 140,000 |
| Oct 9, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 340,000 |
| Oct 8, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 5.26% | 1,740,000 |
| Oct 7, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 510,000 |
| Oct 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 20,000 |
| Oct 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |