CSE Global Limited (SGX:544)
Singapore · Delayed Price · Currency is SGD 1.370
-0.040 (-2.84%)
Apr 30, 2026, 5:04 PM SGT
CSE Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.28 | 4.88% | 13,365,700 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.16 | 1.23 | 1.22 | -6.11% | 20,361,800 |
| Mar 6, 2026 | 1.32 | 1.42 | 1.31 | 1.31 | 1.30 | 3.97% | 38,399,000 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.25 | -1.56% | 7,189,800 |
| Mar 4, 2026 | 1.35 | 1.37 | 1.25 | 1.28 | 1.27 | -5.19% | 16,839,100 |
| Mar 3, 2026 | 1.30 | 1.35 | 1.28 | 1.35 | 1.34 | 4.65% | 14,996,100 |
| Mar 2, 2026 | 1.27 | 1.31 | 1.22 | 1.29 | 1.28 | -2.27% | 13,264,600 |
| Feb 27, 2026 | 1.27 | 1.34 | 1.26 | 1.32 | 1.31 | 3.13% | 11,373,200 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.26 | 1.28 | 1.27 | -1.54% | 9,465,700 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.29 | -2.26% | 7,889,000 |
| Feb 24, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.32 | 2.31% | 5,049,200 |
| Feb 23, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.29 | -1.52% | 8,040,300 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.31 | -2.94% | 7,220,600 |
| Feb 19, 2026 | 1.30 | 1.38 | 1.30 | 1.36 | 1.35 | 7.09% | 12,413,700 |