Skip to main content
CSE Global Limited (SGX:544)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.440
+0.050 (3.60%)
Apr 29, 2026, 11:20 AM SGT

CSE Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.361.441.361.391.392.21%21,687,600
Apr 27, 20261.341.371.321.361.362.26%11,970,300
Apr 24, 20261.321.351.281.331.330.76%12,600,400
Apr 23, 20261.361.371.321.321.32-2.94%10,901,000
Apr 22, 20261.361.371.331.361.36-7,892,700
Apr 21, 20261.331.371.331.361.362.26%4,367,500
Apr 20, 20261.381.381.321.331.33-4.32%9,962,800
Apr 17, 20261.341.401.341.391.394.51%12,524,400
Apr 16, 20261.331.371.321.331.331.53%8,676,500
Apr 15, 20261.361.371.311.311.31-3.68%7,676,200
Apr 14, 20261.251.371.251.361.369.68%17,542,700
Apr 13, 20261.241.251.231.241.24-1.59%1,599,600
Apr 10, 20261.241.271.231.261.261.61%4,268,800
Apr 9, 20261.261.261.231.241.24-1.59%3,657,400
Apr 8, 20261.221.261.221.261.265.00%11,331,600
Apr 7, 20261.221.231.181.201.20-1.64%7,969,100
Apr 6, 20261.181.221.151.221.223.39%10,461,600
Apr 2, 20261.221.221.171.181.18-2.48%8,681,600
Apr 1, 20261.221.241.211.211.211.68%9,175,700
Mar 31, 20261.241.241.181.191.19-3.25%6,986,200
Mar 30, 20261.171.241.161.231.232.50%12,817,700
Mar 27, 20261.211.241.201.201.20-0.83%5,854,900
Mar 26, 20261.261.271.201.211.21-3.20%10,073,000
Mar 25, 20261.241.271.221.251.251.63%9,756,500
Mar 24, 20261.241.251.181.231.232.50%8,951,000
Mar 23, 20261.251.251.191.201.20-5.51%14,927,000
Mar 20, 20261.281.291.261.271.270.79%4,818,300
Mar 19, 20261.291.311.261.261.26-4.55%7,760,700
Mar 18, 20261.271.331.261.321.324.76%10,849,200
Mar 17, 20261.301.301.251.261.26-1.56%7,755,000
Mar 16, 20261.291.291.241.281.28-4,691,800
Mar 13, 20261.321.321.271.281.28-2.29%6,780,800
Mar 12, 20261.281.371.281.311.311.55%14,170,500
Mar 11, 20261.291.331.271.291.29-7,926,600
Mar 10, 20261.271.311.261.291.294.88%13,365,700
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