CSE Global Limited (SGX:544)
Singapore · Delayed Price · Currency is SGD 1.710
+0.160 (10.32%)
May 22, 2026, 11:45 AM SGT
CSE Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.59 | 1.62 | 1.52 | 1.55 | 1.55 | - | 18,279,500 |
| May 20, 2026 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 9,393,500 |
| May 19, 2026 | 1.62 | 1.62 | 1.48 | 1.54 | 1.54 | -4.35% | 18,402,500 |
| May 18, 2026 | 1.59 | 1.66 | 1.56 | 1.61 | 1.61 | - | 13,841,800 |
| May 15, 2026 | 1.80 | 1.91 | 1.56 | 1.61 | 1.61 | -9.04% | 36,811,200 |
| May 14, 2026 | 1.71 | 1.78 | 1.69 | 1.77 | 1.77 | 4.73% | 17,382,900 |
| May 13, 2026 | 1.64 | 1.71 | 1.61 | 1.69 | 1.69 | 3.05% | 11,751,700 |
| May 12, 2026 | 1.54 | 1.72 | 1.53 | 1.64 | 1.64 | 9.33% | 32,529,500 |
| May 11, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 9,663,900 |
| May 8, 2026 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -3.75% | 15,136,300 |
| May 7, 2026 | 1.54 | 1.61 | 1.48 | 1.60 | 1.60 | 5.26% | 26,174,800 |
| May 6, 2026 | 1.43 | 1.56 | 1.40 | 1.52 | 1.52 | 11.76% | 37,231,400 |
| May 5, 2026 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | -0.73% | 10,003,700 |
| May 4, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | - | 4,369,700 |
| Apr 30, 2026 | 1.41 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 5,778,800 |
| Apr 29, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.40 | 1.44% | 10,880,300 |
| Apr 28, 2026 | 1.36 | 1.44 | 1.36 | 1.39 | 1.38 | 2.21% | 21,687,600 |
| Apr 27, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.35 | 2.26% | 11,970,300 |
| Apr 24, 2026 | 1.32 | 1.35 | 1.28 | 1.33 | 1.32 | 0.76% | 12,600,400 |
| Apr 23, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.31 | -2.94% | 10,901,000 |
| Apr 22, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.35 | - | 7,892,700 |
| Apr 21, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.35 | 2.26% | 4,367,500 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.32 | -4.32% | 9,962,800 |
| Apr 17, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.38 | 4.51% | 12,524,400 |
| Apr 16, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.32 | 1.53% | 8,676,500 |
| Apr 15, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.30 | -3.68% | 7,676,200 |
| Apr 14, 2026 | 1.25 | 1.37 | 1.25 | 1.36 | 1.35 | 9.68% | 17,542,700 |
| Apr 13, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.23 | -1.59% | 1,599,600 |
| Apr 10, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.25 | 1.61% | 4,268,800 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.23 | -1.59% | 3,657,400 |
| Apr 8, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.25 | 5.00% | 11,331,600 |
| Apr 7, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.19 | -1.64% | 7,969,100 |
| Apr 6, 2026 | 1.18 | 1.22 | 1.15 | 1.22 | 1.21 | 3.39% | 10,461,600 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.17 | -2.48% | 8,681,600 |
| Apr 1, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.20 | 1.68% | 9,175,700 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.18 | -3.25% | 6,986,200 |
| Mar 30, 2026 | 1.17 | 1.24 | 1.16 | 1.23 | 1.22 | 2.50% | 12,817,700 |
| Mar 27, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.19 | -0.83% | 5,854,900 |
| Mar 26, 2026 | 1.26 | 1.27 | 1.20 | 1.21 | 1.20 | -3.20% | 10,073,000 |
| Mar 25, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.24 | 1.63% | 9,756,500 |
| Mar 24, 2026 | 1.24 | 1.25 | 1.18 | 1.23 | 1.22 | 2.50% | 8,951,000 |
| Mar 23, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.19 | -5.51% | 14,927,000 |
| Mar 20, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.26 | 0.79% | 4,818,300 |
| Mar 19, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.25 | -4.55% | 7,760,700 |
| Mar 18, 2026 | 1.27 | 1.33 | 1.26 | 1.32 | 1.31 | 4.76% | 10,849,200 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.25 | -1.56% | 7,755,000 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.24 | 1.28 | 1.27 | - | 4,691,800 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.27 | -2.29% | 6,780,800 |
| Mar 12, 2026 | 1.28 | 1.37 | 1.28 | 1.31 | 1.30 | 1.55% | 14,170,500 |
| Mar 11, 2026 | 1.29 | 1.33 | 1.27 | 1.29 | 1.28 | - | 7,926,600 |