CSE Global Share Price History (SGX:544)

SGX Listed Stock

CSE GLOBAL LTD (SGX:544)

SGD 0.465
-0.015 / -3.13%

Share Price as of: 2019-02-21 17:06

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
2019-02-21	CD	0.480	0.485	0.465	0.465	-0.015	-3.1	2,758,600	1,304,500	-	-
2019-02-20		0.460	0.485	0.460	0.480	0.015	3.2	3,207,900	1,518,473	2,000	-
2019-02-19		0.460	0.465	0.460	0.465	0.005	1.1	824,100	379,852	1,100	-
2019-02-18		0.465	0.470	0.460	0.460	-	-	1,830,200	849,100	29,500	-
2019-02-15		0.470	0.470	0.460	0.460	-0.010	-2.1	1,169,400	543,495	-	-
2019-02-14		0.475	0.475	0.460	0.470	-	-	1,603,000	748,789	1,000	-
2019-02-13		0.470	0.475	0.465	0.470	-	-	2,306,100	1,081,769	61,400	-
2019-02-12		0.460	0.475	0.455	0.470	0.015	3.3	2,787,400	1,297,088	1,000	-
2019-02-11		0.450	0.465	0.450	0.455	-	-	2,157,100	987,580	-	-
2019-02-08		0.455	0.460	0.450	0.455	-	-	1,704,100	772,914	-	-
2019-02-07		0.450	0.465	0.450	0.455	0.005	1.1	2,855,500	1,301,316	-	-
2019-02-04		0.455	0.455	0.445	0.450	-	-	858,100	386,206	-	-
2019-02-01		0.435	0.460	0.435	0.450	0.020	4.7	5,414,900	2,438,795	20,000	-
2019-01-31		0.430	0.435	0.430	0.430	-	-	1,737,800	748,350	-	-
2019-01-30		0.430	0.435	0.425	0.430	-	-	1,913,700	823,085	-	-
2019-01-29		0.430	0.435	0.430	0.430	-0.005	-1.1	773,100	332,483	-	-
2019-01-28		0.430	0.435	0.430	0.435	0.005	1.2	226,600	98,084	-	-
2019-01-25		0.435	0.440	0.430	0.430	-	-	682,400	296,683	-	-
2019-01-24		0.435	0.440	0.430	0.430	-	-	659,800	286,922	-	-
2019-01-23		0.430	0.440	0.430	0.430	0.005	1.2	936,200	405,498	-	-
2019-01-22		0.430	0.435	0.425	0.425	-0.005	-1.2	787,300	338,560	-	-
2019-01-21		0.430	0.440	0.430	0.430	-	-	866,600	375,636	7,200	-
2019-01-18		0.430	0.435	0.425	0.430	0.005	1.2	924,200	396,133	5,900	-
2019-01-17		0.430	0.430	0.420	0.425	-0.005	-1.2	728,900	310,193	-	-
2019-01-16		0.425	0.440	0.420	0.430	0.010	2.4	3,522,800	1,510,107	22,700	-
2019-01-15		0.410	0.425	0.405	0.420	0.015	3.7	4,336,700	1,794,818	-	-
2019-01-14		0.405	0.405	0.400	0.405	-	-	625,600	253,209	-	-
2019-01-11		0.395	0.405	0.395	0.405	0.010	2.5	4,766,000	1,906,330	21,000	-
2019-01-10		0.400	0.410	0.390	0.395	-0.005	-1.3	3,820,200	1,506,790	50,000	-
2019-01-09		0.405	0.415	0.400	0.400	-0.005	-1.2	1,032,100	421,329	800	-
2019-01-08		0.395	0.410	0.395	0.405	0.005	1.3	452,600	182,885	7,400	-
2019-01-07		0.400	0.400	0.395	0.400	0.005	1.3	409,400	163,344	1,000	-
2019-01-04		0.380	0.400	0.380	0.395	0.010	2.6	339,800	132,778	-	-
2019-01-03		0.380	0.390	0.380	0.385	-	-	155,000	59,684	-	-
2019-01-02		0.385	0.395	0.385	0.385	0.005	1.3	251,700	97,631	-	-
2018-12-31		0.380	0.395	0.375	0.380	-0.005	-1.3	235,800	90,290	-	-
2018-12-28		0.370	0.385	0.370	0.385	0.005	1.3	184,200	69,734	-	-
2018-12-27		0.385	0.385	0.380	0.380	0.010	2.7	204,900	78,280	-	-
2018-12-26		0.375	0.375	0.370	0.370	-0.005	-1.3	642,400	239,850	-	-
2018-12-24		0.390	0.390	0.375	0.375	-0.005	-1.3	103,800	39,265	-	-
2018-12-21		0.390	0.390	0.380	0.380	-0.010	-2.6	463,600	179,362	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

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

Your Say

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

SGX Market |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price