CSE Global Share Price History (SGX:544)

SGX Listed Stock

CSE GLOBAL LTD (SGX:544)

SGD 0.485
+0.010 / +2.11%

Share Price as of: 2018-05-25 14:59

Market / ISIN Code: SGX Mainboard / SG1G47869290

GICS^® Sector / Industry Group / Industry: Information Technology / Software & Services / IT Services

CSE GLOBAL LTD 544.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2018-05-24		0.475	0.480	0.475	0.475	0.010	2.2	2,909,700	1,384,017	-	1,195,300
2018-05-23		0.470	0.475	0.460	0.465	-0.005	-1.1	2,118,700	989,222	8,000	-
2018-05-22		0.470	0.485	0.465	0.470	-0.005	-1.1	3,088,100	1,465,579	202,900	-
2018-05-21		0.480	0.490	0.465	0.475	-0.005	-1.0	2,585,700	1,227,873	53,800	-
2018-05-18		0.485	0.495	0.475	0.480	-	-	3,599,200	1,740,888	12,000	-
2018-05-17		0.465	0.485	0.465	0.480	0.020	4.3	5,706,000	2,708,190	428,600	-
2018-05-16		0.455	0.475	0.455	0.460	0.010	2.2	4,529,600	2,087,821	345,100	-
2018-05-15		0.450	0.460	0.450	0.450	0.005	1.1	6,937,900	3,145,845	-	-
2018-05-14		0.455	0.460	0.445	0.445	-0.015	-3.3	3,250,200	1,461,523	-	-
2018-05-11		0.445	0.465	0.445	0.460	0.015	3.4	10,869,600	4,927,324	70,000	-
2018-05-10		0.430	0.445	0.425	0.445	0.005	1.1	4,943,300	2,161,451	-	-
2018-05-09		0.435	0.445	0.430	0.440	0.010	2.3	5,721,700	2,501,395	202,000	-
2018-05-08		0.430	0.450	0.430	0.430	-	-	6,784,100	2,961,671	208,000	-
2018-05-07		0.415	0.430	0.415	0.430	0.020	4.9	3,227,400	1,368,239	100,000	-
2018-05-04		0.420	0.420	0.410	0.410	-0.010	-2.4	1,210,000	504,886	100,000	-
2018-05-03	XD	0.415	0.420	0.405	0.420	0.010	2.4	1,756,700	725,274	400,000	-
2018-05-02	XD	0.425	0.425	0.410	0.410	-0.005	-1.2	2,246,000	937,709	191,000	-
2018-04-30	XD	0.420	0.425	0.415	0.415	-0.005	-1.2	3,962,300	1,660,362	109,000	-
2018-04-27	CD	0.410	0.430	0.410	0.420	0.010	2.4	4,028,800	1,693,484	65,400	-
2018-04-26	CD	0.410	0.415	0.400	0.410	-	-	2,698,700	1,107,243	28,100	-
2018-04-25	CD	0.415	0.420	0.410	0.410	-0.005	-1.2	815,500	336,106	232,400	-
2018-04-24	CD	0.410	0.420	0.410	0.415	0.005	1.2	992,700	411,749	10,100	-
2018-04-23	CD	0.420	0.425	0.410	0.410	-0.010	-2.4	2,590,100	1,076,603	1,020,100	-
2018-04-20	CD	0.420	0.430	0.420	0.420	-	-	1,630,900	689,668	-	-
2018-04-19	CD	0.420	0.430	0.420	0.420	-0.005	-1.2	2,099,900	891,148	-	-
2018-04-18	CD	0.425	0.430	0.415	0.425	0.005	1.2	3,066,400	1,294,887	-	-
2018-04-17	CD	0.420	0.425	0.420	0.420	-	-	1,354,700	570,594	-	-
2018-04-16	CD	0.425	0.425	0.410	0.420	-0.010	-2.3	4,084,300	1,712,977	2,400	-
2018-04-13	CD	0.410	0.440	0.405	0.430	0.025	6.2	145,401,150	65,051,715	20,000	-
2018-04-12	CD	0.410	0.420	0.405	0.405	-	-	3,194,500	1,321,722	-	-
2018-04-11	CD	0.400	0.415	0.400	0.405	0.005	1.3	1,982,600	804,804	-	-
2018-04-10	CD	0.400	0.400	0.395	0.400	-	-	615,600	243,607	-	-
2018-04-09	CD	0.400	0.400	0.395	0.400	-	-	954,500	378,440	3,200	-
2018-04-06	CD	0.390	0.400	0.390	0.400	0.005	1.3	403,900	160,469	-	-
2018-04-05	CD	0.385	0.395	0.385	0.395	0.010	2.6	540,500	212,206	4,300	-
2018-04-04	CD	0.395	0.400	0.385	0.385	-0.015	-3.8	1,038,300	406,810	6,800	-
2018-04-03	CD	0.395	0.405	0.395	0.400	0.005	1.3	1,022,200	407,231	13,300	-
2018-04-02	CD	0.400	0.400	0.395	0.395	-0.005	-1.3	389,400	154,090	-	-
2018-03-29	CD	0.395	0.405	0.390	0.400	0.010	2.6	652,700	258,940	-	-
2018-03-28	CD	0.395	0.395	0.390	0.390	-0.005	-1.3	1,038,700	406,057	-	-
2018-03-27	CD	0.400	0.405	0.390	0.395	-	-	1,079,200	427,635	-	-
2018-03-26	CD	0.390	0.400	0.390	0.395	0.005	1.3	781,600	307,675	7,100	-

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Information Technology sector stocks @ Market > Share Price Performance > Information Technology Sector

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, Valuetronics Share Price , DBS Share Price