CSE Global Limited (SGX:544)
Singapore · Delayed Price · Currency is SGD 1.040
-0.010 (-0.95%)
Jan 20, 2026, 5:08 PM SGT
CSE Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | - | -0.94% | 1,290,200 |
| Jan 16, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 1,922,200 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 1,954,700 |
| Jan 14, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 1,741,500 |
| Jan 13, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 5,176,600 |
| Jan 12, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 2.88% | 7,645,500 |
| Jan 9, 2026 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 9,105,200 |
| Jan 8, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 5,305,400 |
| Jan 7, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 4,678,000 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 6,119,300 |
| Jan 5, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 5,030,700 |
| Jan 2, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 4.57% | 22,952,000 |
| Dec 31, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 2,821,900 |
| Dec 30, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.07% | 7,989,700 |
| Dec 29, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 3,251,500 |
| Dec 26, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 3,187,700 |
| Dec 24, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 2,681,600 |
| Dec 23, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 4,227,800 |
| Dec 22, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 4.30% | 11,969,000 |
| Dec 19, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.64% | 3,841,300 |
| Dec 18, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.14% | 5,724,900 |
| Dec 17, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 0.54% | 2,659,500 |
| Dec 16, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | 2.76% | 18,378,600 |
| Dec 15, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.16% | 6,678,900 |
| Dec 12, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 4,074,900 |
| Dec 11, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 0.54% | 6,299,800 |
| Dec 10, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 1,740,100 |
| Dec 9, 2025 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -1.09% | 3,791,600 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.65% | 5,729,000 |
| Dec 5, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.61% | 4,898,200 |
| Dec 4, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.59% | 3,984,200 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.53% | 4,620,400 |
| Dec 2, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 2,427,900 |
| Dec 1, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 3,721,600 |
| Nov 28, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.53% | 7,514,700 |
| Nov 27, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 3,605,700 |
| Nov 26, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 0.53% | 4,483,600 |
| Nov 25, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.53% | 6,427,900 |
| Nov 24, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -0.53% | 9,212,200 |
| Nov 21, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -5.50% | 14,870,700 |
| Nov 20, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 3.09% | 17,845,200 |
| Nov 19, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 10,645,500 |
| Nov 18, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.52% | 9,720,700 |
| Nov 17, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 7,487,300 |
| Nov 14, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -1.04% | 11,446,600 |
| Nov 13, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.50% | 23,576,400 |
| Nov 12, 2025 | 0.90 | 1.01 | 0.90 | 1.00 | 1.00 | 13.64% | 40,711,900 |
| Nov 11, 2025 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 6.02% | 26,762,400 |
| Nov 10, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 3,327,500 |
| Nov 7, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -2.38% | 4,585,900 |