CTS Global Equity Group, Inc. (PSE:CTS)
Philippines
· Delayed Price · Currency is PHP 0.3900
+0.0100 (2.63%)
At close: Dec 5, 2025
CTS Global Equity Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 30, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 180,000 |
| Sep 29, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 1,030,000 |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 50,000 |