Skip to main content
CSE Global Limited (SGX:544)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.230
-0.080 (-6.11%)
At close: Mar 9, 2026

CSE Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.271.271.161.231.23-6.11%20,361,800
Mar 6, 20261.321.421.311.311.313.97%38,399,000
Mar 5, 20261.301.311.261.261.26-1.56%7,189,800
Mar 4, 20261.351.371.251.281.28-5.19%16,839,100
Mar 3, 20261.301.351.281.351.354.65%14,996,100
Mar 2, 20261.271.311.221.291.29-2.27%13,264,600
Feb 27, 20261.271.341.261.321.323.13%11,373,200
Feb 26, 20261.311.321.261.281.28-1.54%9,465,700
Feb 25, 20261.331.331.291.301.30-2.26%7,889,000
Feb 24, 20261.301.341.291.331.332.31%5,049,200
Feb 23, 20261.331.341.291.301.30-1.52%8,040,300
Feb 20, 20261.361.361.321.321.32-2.94%7,220,600
Feb 19, 20261.301.381.301.361.367.09%12,413,700
Feb 16, 20261.251.281.251.271.272.42%3,450,900
Feb 13, 20261.271.271.221.241.24-3.88%10,684,500
Feb 12, 20261.271.291.251.291.291.57%4,826,600
Feb 11, 20261.251.281.221.271.272.42%4,566,700
Feb 10, 20261.181.251.181.241.245.08%11,349,700
Feb 9, 20261.131.181.131.181.185.36%8,066,700
Feb 6, 20261.121.151.081.121.12-0.88%7,968,600
Feb 5, 20261.131.141.111.131.13-4,701,200
Feb 4, 20261.121.141.101.131.130.89%4,008,900
Feb 3, 20261.111.131.091.121.122.75%2,937,800
Feb 2, 20261.131.141.081.091.09-2.68%8,806,400
Jan 30, 20261.141.151.111.121.12-2.61%4,245,400
Jan 29, 20261.101.161.101.151.154.55%15,983,600
Jan 28, 20261.081.101.061.101.102.80%5,892,700
Jan 27, 20261.091.101.071.071.07-1.83%3,329,200
Jan 26, 20261.061.091.061.091.092.83%4,672,900
Jan 23, 20261.071.081.041.061.06-4,040,600
Jan 22, 20261.061.081.061.061.06-3,115,800
Jan 21, 20261.041.071.031.061.061.92%3,649,800
Jan 20, 20261.051.051.031.041.04-0.95%2,385,300
Jan 19, 20261.051.061.041.051.05-0.94%1,783,000
Jan 16, 20261.081.091.051.061.06-0.93%1,922,200
Jan 15, 20261.071.081.061.071.07-1,954,700
Jan 14, 20261.061.081.061.071.07-1,741,500
Jan 13, 20261.071.091.061.071.07-5,176,600
Jan 12, 20261.051.091.051.071.072.88%7,645,500
Jan 9, 20261.021.071.011.041.041.96%9,105,200
Jan 8, 20261.031.041.011.021.02-0.97%5,305,400
Jan 7, 20261.011.041.011.031.033.00%4,678,000
Jan 6, 20261.021.031.001.001.00-0.99%6,119,300
Jan 5, 20261.031.041.011.011.01-1.94%5,030,700
Jan 2, 20261.001.050.991.031.034.57%22,952,000
Dec 31, 20250.991.000.980.990.99-2,821,900
Dec 30, 20250.970.990.960.990.992.07%7,989,700
Dec 29, 20250.960.980.960.970.970.52%3,251,500
Dec 26, 20250.960.970.960.960.96-3,187,700
Dec 24, 20250.960.960.950.960.961.05%2,681,600
Dec 23, 20250.980.980.950.950.95-2.06%4,227,800
Dec 22, 20250.940.980.940.970.974.30%11,969,000
Dec 19, 20250.920.940.920.930.931.64%3,841,300
Dec 18, 20250.930.930.910.920.92-2.14%5,724,900
Dec 17, 20250.940.940.920.940.940.54%2,659,500
Dec 16, 20250.930.960.920.930.932.76%18,378,600
Dec 15, 20250.920.920.900.910.91-2.16%6,678,900
Dec 12, 20250.930.940.920.930.93-4,074,900
Dec 11, 20250.920.950.920.930.930.54%6,299,800
Dec 10, 20250.910.930.910.920.921.10%1,740,100
Dec 9, 20250.920.940.910.910.91-1.09%3,791,600
Dec 8, 20250.950.950.920.920.92-2.65%5,729,000
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