CSE Global Limited (SGX:544)
Singapore
· Delayed Price · Currency is SGD 0.7300
+0.0200 (2.82%)
Sep 29, 2025, 5:04 PM SGT
CSE Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 5,506,800 |
| Sep 26, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 6,674,100 |
| Sep 25, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 5,447,600 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.01% | 3,866,600 |
| Sep 23, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 9,665,400 |
| Sep 22, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 4.14% | 9,812,900 |
| Sep 19, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | 2,752,500 |
| Sep 18, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 6,460,200 |
| Sep 17, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 3,972,800 |
| Sep 16, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | - | 7,214,700 |
| Sep 15, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 7,393,000 |
| Sep 12, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.68% | 7,425,500 |
| Sep 11, 2025 | 0.70 | 0.74 | 0.69 | 0.74 | 0.74 | 5.76% | 17,579,800 |
| Sep 10, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 5,366,400 |
| Sep 9, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.80% | 9,760,500 |
| Sep 8, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 2.88% | 9,159,400 |
| Sep 5, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 7,397,700 |
| Sep 4, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -0.72% | 8,263,300 |
| Sep 3, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 0.72% | 9,691,300 |
| Sep 2, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -0.72% | 7,383,000 |
| Sep 1, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 0.72% | 3,825,500 |
| Aug 29, 2025 | 0.66 | 0.71 | 0.66 | 0.69 | 0.69 | 4.55% | 9,394,000 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | 3,589,500 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 3,496,400 |
| Aug 26, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 3,665,200 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 2,270,200 |
| Aug 22, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.42% | 3,690,300 |
| Aug 21, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.44% | 5,209,300 |
| Aug 20, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 2.21% | 13,896,600 |
| Aug 19, 2025 | 0.64 | 0.69 | 0.64 | 0.68 | 0.67 | 6.25% | 13,328,900 |
| Aug 18, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.63 | -0.78% | 2,771,000 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.63 | -0.77% | 11,135,300 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.64 | -4.41% | 12,027,700 |
| Aug 13, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.67 | -1.45% | 5,718,700 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.68 | -0.72% | 2,224,400 |
| Aug 11, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.68 | 1.46% | 4,255,300 |
| Aug 8, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.67 | -1.44% | 11,141,100 |
| Aug 7, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.68 | 2.96% | 9,387,700 |
| Aug 6, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.66 | 0.75% | 6,462,600 |
| Aug 5, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.66 | 0.75% | 10,133,900 |
| Aug 4, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.65 | 3.10% | 5,803,800 |
| Aug 1, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.63 | -0.77% | 5,802,100 |
| Jul 31, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.64 | 2.36% | 5,721,900 |
| Jul 30, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -2.31% | 2,467,300 |
| Jul 29, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.64 | -0.76% | 5,730,100 |
| Jul 28, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.64 | -1.50% | 5,044,400 |
| Jul 25, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.65 | 5.56% | 12,725,000 |
| Jul 24, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.62 | -3.08% | 7,787,100 |
| Jul 23, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.64 | 4.00% | 8,585,600 |
| Jul 22, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.61 | -1.57% | 4,057,000 |