CSE Global Limited (SGX:544)
Singapore · Delayed Price · Currency is SGD 1.160
-0.020 (-1.69%)
Oct 12, 2026, 3:54 PM SGT
CSE Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 1,421,300 |
| Oct 9, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 4,620,200 |
| Oct 8, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 6,138,400 |
| Oct 7, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 5,212,600 |
| Oct 6, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 6,296,400 |
| Oct 5, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 8,052,600 |
| Oct 2, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 5,024,500 |
| Oct 1, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 7,489,800 |
| Sep 30, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,967,700 |
| Sep 29, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 3,275,000 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 2,884,800 |
| Sep 25, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 10,045,400 |
| Sep 24, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 6,591,700 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 4,814,500 |
| Sep 22, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 7,999,600 |
| Sep 21, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | - | 3,519,400 |
| Sep 18, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 4,706,300 |
| Sep 17, 2026 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 5,981,500 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 3,310,000 |
| Sep 15, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 2,735,100 |
| Sep 14, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 6,970,800 |
| Sep 11, 2026 | 1.23 | 1.29 | 1.22 | 1.25 | 1.25 | 0.81% | 10,866,300 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | 5.08% | 16,021,700 |
| Sep 9, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 3,025,700 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 3,299,600 |
| Sep 7, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 6,635,700 |
| Sep 4, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 4,376,400 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 4,502,000 |
| Sep 2, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 4,919,600 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 3,197,200 |
| Aug 31, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 5,499,200 |
| Aug 28, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 4,394,500 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 4,252,500 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 3,215,600 |
| Aug 25, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 8,938,500 |
| Aug 24, 2026 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 7,541,872 |
| Aug 21, 2026 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 5,543,700 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.87% | 3,416,000 |
| Aug 19, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.25 | -0.79% | 3,986,000 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.26 | -5.93% | 10,293,200 |
| Aug 17, 2026 | 1.25 | 1.35 | 1.23 | 1.35 | 1.34 | 8.87% | 18,662,200 |
| Aug 14, 2026 | 1.21 | 1.24 | 1.15 | 1.24 | 1.23 | -3.88% | 25,053,700 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.28 | 0.78% | 9,310,700 |
| Aug 12, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.27 | 0.79% | 8,128,400 |
| Aug 11, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.26 | 0.79% | 7,162,200 |
| Aug 7, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.25 | 0.80% | 3,945,800 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.24 | -0.79% | 5,697,900 |
| Aug 5, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.25 | -1.56% | 5,993,700 |
| Aug 4, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.27 | 1.59% | 8,588,800 |
| Aug 3, 2026 | 1.21 | 1.28 | 1.19 | 1.26 | 1.25 | 5.00% | 12,947,600 |