CSE Global Limited (SGX:544)
Singapore · Delayed Price · Currency is SGD 1.170
-0.020 (-1.68%)
Sep 1, 2026, 5:04 PM SGT
CSE Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | - | - | 669,500 |
| 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 |
| Jul 31, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.19 | 3.45% | 17,120,800 |
| Jul 30, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.15 | -1.69% | 9,521,100 |
| Jul 29, 2026 | 1.18 | 1.19 | 1.14 | 1.18 | 1.17 | 1.72% | 11,199,900 |
| Jul 28, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.15 | -4.92% | 13,973,100 |
| Jul 27, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.21 | - | 6,134,100 |
| Jul 24, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.21 | -1.61% | 6,750,100 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.23 | -0.80% | 9,630,500 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.24 | 1.25 | 1.24 | -3.85% | 17,100,200 |
| Jul 21, 2026 | 1.23 | 1.31 | 1.22 | 1.30 | 1.29 | 7.44% | 21,092,000 |
| Jul 20, 2026 | 1.14 | 1.21 | 1.11 | 1.21 | 1.20 | 7.08% | 12,210,500 |
| Jul 17, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.12 | -4.24% | 9,803,200 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.17 | -3.28% | 7,395,500 |
| Jul 15, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.21 | 2.52% | 9,532,600 |
| Jul 14, 2026 | 1.16 | 1.20 | 1.13 | 1.19 | 1.18 | 1.71% | 15,662,700 |
| Jul 13, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.16 | -3.31% | 8,741,200 |
| Jul 10, 2026 | 1.21 | 1.26 | 1.21 | 1.21 | 1.20 | 0.83% | 11,683,400 |
| Jul 9, 2026 | 1.21 | 1.25 | 1.19 | 1.20 | 1.19 | 0.84% | 11,375,400 |
| Jul 8, 2026 | 1.24 | 1.26 | 1.18 | 1.19 | 1.18 | -3.25% | 16,473,700 |
| Jul 7, 2026 | 1.28 | 1.29 | 1.21 | 1.23 | 1.22 | -5.38% | 15,156,100 |
| Jul 6, 2026 | 1.29 | 1.30 | 1.24 | 1.30 | 1.29 | 1.56% | 12,321,900 |
| Jul 3, 2026 | 1.28 | 1.32 | 1.26 | 1.28 | 1.27 | - | 11,292,000 |
| Jul 2, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.27 | -3.03% | 8,825,200 |
| Jul 1, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.31 | -1.49% | 6,323,500 |
| Jun 30, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.33 | 1.52% | 6,283,500 |
| Jun 29, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | 1.31 | 0.76% | 13,966,300 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.30 | -6.43% | 13,874,100 |
| Jun 25, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.39 | - | 8,042,900 |
| Jun 24, 2026 | 1.45 | 1.46 | 1.38 | 1.40 | 1.39 | -2.78% | 8,424,200 |
| Jun 23, 2026 | 1.53 | 1.53 | 1.43 | 1.44 | 1.43 | -5.88% | 11,352,800 |