CSE Global Limited (SGX:544)
Singapore · Delayed Price · Currency is SGD 1.270
+0.010 (0.79%)
At close: Mar 20, 2026
CSE Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 4,818,300 |
| Mar 19, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 7,760,700 |
| Mar 18, 2026 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 4.76% | 10,849,200 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 7,755,000 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | - | 4,691,800 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 6,780,800 |
| Mar 12, 2026 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | 1.55% | 14,170,500 |
| Mar 11, 2026 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | - | 7,926,600 |
| Mar 10, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 4.88% | 13,365,700 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.16 | 1.23 | 1.23 | -6.11% | 20,361,800 |
| Mar 6, 2026 | 1.32 | 1.42 | 1.31 | 1.31 | 1.31 | 3.97% | 38,399,000 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 7,189,800 |
| Mar 4, 2026 | 1.35 | 1.37 | 1.25 | 1.28 | 1.28 | -5.19% | 16,839,100 |
| Mar 3, 2026 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 4.65% | 14,996,100 |
| Mar 2, 2026 | 1.27 | 1.31 | 1.22 | 1.29 | 1.29 | -2.27% | 13,264,600 |
| Feb 27, 2026 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 11,373,200 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 9,465,700 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 7,889,000 |
| Feb 24, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 5,049,200 |
| Feb 23, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 8,040,300 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 7,220,600 |
| Feb 19, 2026 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 7.09% | 12,413,700 |
| Feb 16, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 2.42% | 3,450,900 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -3.88% | 10,684,500 |
| Feb 12, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 4,826,600 |
| Feb 11, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 4,566,700 |
| Feb 10, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 5.08% | 11,349,700 |
| Feb 9, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 5.36% | 8,066,700 |
| Feb 6, 2026 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 7,968,600 |
| Feb 5, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 4,701,200 |
| Feb 4, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 4,008,900 |
| Feb 3, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 2,937,800 |
| Feb 2, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 8,806,400 |
| Jan 30, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 4,245,400 |
| Jan 29, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 15,983,600 |
| Jan 28, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 5,892,700 |
| Jan 27, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 3,329,200 |
| Jan 26, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 4,672,900 |
| Jan 23, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | - | 4,040,600 |
| Jan 22, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 3,115,800 |
| Jan 21, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 3,649,800 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 2,385,300 |
| Jan 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 1,783,000 |
| 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 |