CSE Global Limited (SGX:544)
Singapore · Delayed Price · Currency is SGD 1.310
+0.040 (3.15%)
Aug 12, 2026, 1:50 PM SGT
CSE Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | - | 0.79% | 1,620,700 |
| Aug 11, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 7,162,200 |
| Aug 7, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 3,945,800 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 5,697,900 |
| Aug 5, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 5,993,700 |
| Aug 4, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 8,588,800 |
| Aug 3, 2026 | 1.21 | 1.28 | 1.19 | 1.26 | 1.26 | 5.00% | 12,947,600 |
| Jul 31, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | 3.45% | 17,120,800 |
| Jul 30, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 9,521,100 |
| Jul 29, 2026 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 11,199,900 |
| Jul 28, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 13,973,100 |
| Jul 27, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | - | 6,134,100 |
| Jul 24, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 6,750,100 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 9,630,500 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 17,100,200 |
| Jul 21, 2026 | 1.23 | 1.31 | 1.22 | 1.30 | 1.30 | 7.44% | 21,092,000 |
| Jul 20, 2026 | 1.14 | 1.21 | 1.11 | 1.21 | 1.21 | 7.08% | 12,210,500 |
| Jul 17, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 9,803,200 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 7,395,500 |
| Jul 15, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 2.52% | 9,532,600 |
| Jul 14, 2026 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 1.71% | 15,662,700 |
| Jul 13, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 8,741,200 |
| Jul 10, 2026 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | 0.83% | 11,683,400 |
| Jul 9, 2026 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 11,375,400 |
| Jul 8, 2026 | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | -3.25% | 16,473,700 |
| Jul 7, 2026 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -5.38% | 15,156,100 |
| Jul 6, 2026 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | 12,321,900 |
| Jul 3, 2026 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | - | 11,292,000 |
| Jul 2, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 8,825,200 |
| Jul 1, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 6,323,500 |
| Jun 30, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 1.52% | 6,283,500 |
| Jun 29, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 0.76% | 13,966,300 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -6.43% | 13,874,100 |
| Jun 25, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | - | 8,042,900 |
| Jun 24, 2026 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -2.78% | 8,424,200 |
| Jun 23, 2026 | 1.53 | 1.53 | 1.43 | 1.44 | 1.44 | -5.88% | 11,352,800 |
| Jun 22, 2026 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | 0.66% | 15,564,600 |
| Jun 19, 2026 | 1.47 | 1.53 | 1.43 | 1.52 | 1.52 | 6.29% | 28,245,100 |
| Jun 18, 2026 | 1.36 | 1.44 | 1.35 | 1.43 | 1.43 | 4.38% | 17,347,900 |
| Jun 17, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 8,102,500 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -4.32% | 9,663,600 |
| Jun 15, 2026 | 1.34 | 1.40 | 1.31 | 1.39 | 1.39 | 6.11% | 20,531,100 |
| Jun 12, 2026 | 1.37 | 1.38 | 1.28 | 1.31 | 1.31 | -1.50% | 15,340,000 |
| Jun 11, 2026 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 8,081,500 |
| Jun 10, 2026 | 1.29 | 1.37 | 1.26 | 1.34 | 1.34 | 2.29% | 15,561,600 |
| Jun 9, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -1.50% | 9,180,800 |
| Jun 8, 2026 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | -3.62% | 18,140,300 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.33 | 1.38 | 1.38 | -4.17% | 23,289,100 |
| Jun 4, 2026 | 1.62 | 1.62 | 1.43 | 1.44 | 1.44 | -12.73% | 25,113,700 |
| Jun 3, 2026 | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | - | 11,866,800 |