Skip to main content
CSE Global Limited (SGX:544)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.945
+0.015 (1.61%)
At close: Dec 5, 2025

CSE Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.950.940.950.951.61%4,898,200
Dec 4, 20250.950.950.930.930.93-1.59%3,984,200
Dec 3, 20250.950.950.930.950.950.53%4,620,400
Dec 2, 20250.960.960.940.940.94-1.57%2,427,900
Dec 1, 20250.960.970.950.960.96-3,721,600
Nov 28, 20250.950.970.950.960.960.53%7,514,700
Nov 27, 20250.950.960.940.950.951.06%3,605,700
Nov 26, 20250.940.960.940.940.940.53%4,483,600
Nov 25, 20250.950.960.930.940.94-0.53%6,427,900
Nov 24, 20250.960.960.920.940.94-0.53%9,212,200
Nov 21, 20250.980.990.940.950.95-5.50%14,870,700
Nov 20, 20250.991.010.981.001.003.09%17,845,200
Nov 19, 20250.950.980.950.970.972.11%10,645,500
Nov 18, 20250.950.970.940.950.95-0.52%9,720,700
Nov 17, 20250.960.970.940.960.96-7,487,300
Nov 14, 20250.950.970.940.960.96-1.04%11,446,600
Nov 13, 20251.001.000.950.970.97-3.50%23,576,400
Nov 12, 20250.901.010.901.001.0013.64%40,711,900
Nov 11, 20250.860.890.840.880.886.02%26,762,400
Nov 10, 20250.820.840.820.830.831.22%3,327,500
Nov 7, 20250.830.840.810.820.82-2.38%4,585,900
Nov 6, 20250.850.850.840.840.84-1.18%1,564,600
Nov 5, 20250.840.860.830.850.85-5,225,800
Nov 4, 20250.870.870.850.850.85-1.73%7,722,900
Nov 3, 20250.850.870.840.870.872.37%8,792,700
Oct 31, 20250.830.850.820.850.851.20%6,505,000
Oct 30, 20250.840.840.820.840.84-0.60%3,438,000
Oct 29, 20250.840.840.830.840.841.20%3,155,900
Oct 28, 20250.820.840.820.830.831.84%7,943,600
Oct 27, 20250.790.820.780.820.825.16%15,441,500
Oct 24, 20250.760.780.760.780.783.33%15,100,200
Oct 23, 20250.750.760.740.750.75-4,160,100
Oct 22, 20250.730.780.720.750.752.74%22,681,400
Oct 21, 20250.690.730.690.730.739.77%9,582,400
Oct 17, 20250.720.720.670.670.67-6.34%9,422,600
Oct 16, 20250.720.730.710.710.71-2.07%1,827,500
Oct 15, 20250.710.740.710.730.732.84%6,691,300
Oct 14, 20250.730.730.700.710.71-3.42%7,169,300
Oct 13, 20250.720.730.710.730.73-0.68%12,360,200
Oct 10, 20250.740.740.730.740.74-2,789,700
Oct 9, 20250.750.750.740.740.74-1.34%1,705,100
Oct 8, 20250.740.750.740.750.750.68%2,641,000
Oct 7, 20250.740.750.740.740.740.68%4,390,000
Oct 6, 20250.750.760.740.740.74-1.34%1,954,600
Oct 3, 20250.740.760.740.750.751.36%6,024,500
Oct 2, 20250.750.750.740.740.74-1.34%1,981,900
Oct 1, 20250.730.750.730.750.752.76%6,281,100
Sep 30, 20250.730.730.720.730.73-0.68%5,438,000
Sep 29, 20250.710.730.710.730.732.82%5,506,800
Sep 26, 20250.730.730.710.710.71-1.39%6,674,100
Sep 25, 20250.730.740.720.720.72-1.37%5,447,600
Sep 24, 20250.750.750.730.730.73-2.01%3,866,600
Sep 23, 20250.760.770.740.750.75-1.32%9,665,400
Sep 22, 20250.740.760.740.760.764.14%9,812,900
Sep 19, 20250.740.740.730.730.73-0.68%2,752,500
Sep 18, 20250.740.740.720.730.73-6,460,200
Sep 17, 20250.750.750.730.730.73-1.35%3,972,800
Sep 16, 20250.750.750.730.740.74-7,214,700
Sep 15, 20250.730.750.730.740.741.37%7,393,000
Sep 12, 20250.740.740.720.730.73-0.68%7,425,500
Sep 11, 20250.700.740.690.740.745.76%17,579,800
Sep 10, 20250.700.710.690.700.70-5,366,400
Sep 9, 20250.720.730.700.700.70-2.80%9,760,500
Sep 8, 20250.700.720.690.720.722.88%9,159,400
Sep 5, 20250.700.700.680.700.700.72%7,397,700
Sep 4, 20250.700.710.690.690.69-0.72%8,263,300
Sep 3, 20250.690.710.680.700.700.72%9,691,300
Sep 2, 20250.700.710.680.690.69-0.72%7,383,000
Sep 1, 20250.690.710.690.700.700.72%3,825,500
Aug 29, 20250.660.710.660.690.694.55%9,394,000
Aug 28, 20250.680.680.660.660.66-2.22%3,589,500
Aug 27, 20250.680.680.670.680.68-0.74%3,496,400
Aug 26, 20250.690.690.670.680.68-1.45%3,665,200
Aug 25, 20250.700.700.690.690.69-0.72%2,270,200
Aug 22, 20250.710.710.690.700.70-1.42%3,690,300
Aug 21, 20250.700.710.690.710.711.44%5,209,300
Aug 20, 20250.670.700.650.700.702.21%13,896,600
Aug 19, 20250.640.690.640.680.676.25%13,328,900
Aug 18, 20250.650.660.630.640.63-0.78%2,771,000
Aug 15, 20250.650.650.620.650.63-0.77%11,135,300
Aug 14, 20250.670.670.650.650.64-4.41%12,027,700
Aug 13, 20250.690.700.680.680.67-1.45%5,718,700
Aug 12, 20250.700.700.690.690.68-0.72%2,224,400
Aug 11, 20250.690.700.690.700.681.46%4,255,300
Aug 8, 20250.700.710.680.690.67-1.44%11,141,100
Aug 7, 20250.680.700.670.700.682.96%9,387,700
Aug 6, 20250.680.690.670.680.660.75%6,462,600
Aug 5, 20250.670.690.670.670.660.75%10,133,900
Aug 4, 20250.650.670.650.670.653.10%5,803,800
Aug 1, 20250.650.670.650.650.63-0.77%5,802,100
Jul 31, 20250.640.660.630.650.642.36%5,721,900
Jul 30, 20250.650.650.640.640.62-2.31%2,467,300
Jul 29, 20250.660.670.640.650.64-0.76%5,730,100
Jul 28, 20250.660.670.650.660.64-1.50%5,044,400
Jul 25, 20250.630.670.630.670.655.56%12,725,000
Jul 24, 20250.650.650.630.630.62-3.08%7,787,100
Jul 23, 20250.630.650.630.650.644.00%8,585,600
Jul 22, 20250.630.640.620.630.61-1.57%4,057,000
Jul 21, 20250.640.640.630.640.62-0.78%3,967,900
Jul 18, 20250.640.650.640.640.63-5,898,400