CSE Global Share Price History (SGX:544)

SGX Listed Stock

CSE GLOBAL LTD (SGX:544)

SGD 0.440
-0.010 / -2.22%

Share Price as of: 2018-08-16 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
2018-08-16	CD	0.445	0.450	0.440	0.440	-0.010	-2.2	613,200	272,857	14,900	-
2018-08-15	CD	0.445	0.450	0.440	0.450	-	-	492,200	219,226	-	-
2018-08-14	CD	0.445	0.450	0.440	0.450	0.005	1.1	1,190,800	530,683	11,800	-
2018-08-13		0.450	0.450	0.435	0.445	-0.005	-1.1	819,700	360,823	7,500	-
2018-08-10		0.445	0.450	0.445	0.450	0.005	1.1	316,900	142,202	-	-
2018-08-08		0.450	0.455	0.445	0.445	-0.005	-1.1	615,800	276,449	-	-
2018-08-07		0.440	0.455	0.440	0.450	-	-	1,066,500	479,585	2,500	-
2018-08-06		0.450	0.455	0.445	0.450	0.005	1.1	1,471,800	658,440	-	-
2018-08-03		0.450	0.455	0.445	0.445	-	-	865,300	387,680	-	-
2018-08-02		0.445	0.455	0.435	0.445	-0.005	-1.1	1,819,400	806,115	-	-
2018-08-01		0.450	0.455	0.450	0.450	-	-	504,900	227,277	-	-
2018-07-31		0.455	0.460	0.445	0.450	-0.005	-1.1	1,213,400	547,686	-	-
2018-07-30		0.455	0.460	0.450	0.455	-0.005	-1.1	498,800	227,033	-	-
2018-07-27		0.455	0.460	0.450	0.460	-	-	718,000	327,776	24,000	-
2018-07-26		0.460	0.460	0.445	0.460	0.005	1.1	1,830,700	831,491	30,000	-
2018-07-25		0.450	0.465	0.445	0.455	0.010	2.2	2,826,100	1,287,690	-	-
2018-07-24		0.445	0.450	0.445	0.445	-0.005	-1.1	720,000	320,799	30,000	-
2018-07-23		0.450	0.455	0.445	0.450	-	-	548,200	246,452	-	-
2018-07-20		0.440	0.455	0.440	0.450	0.005	1.1	1,035,700	463,868	-	-
2018-07-19		0.440	0.445	0.430	0.445	0.010	2.3	1,523,800	668,577	-	-
2018-07-18		0.440	0.445	0.435	0.435	-0.005	-1.1	1,064,200	466,464	9,700	-
2018-07-17		0.445	0.450	0.435	0.440	-0.010	-2.2	1,825,400	812,996	18,100	-
2018-07-16		0.450	0.455	0.440	0.450	-	-	2,575,500	1,156,104	-	-
2018-07-13		0.440	0.450	0.435	0.450	0.015	3.4	1,187,300	525,932	-	-
2018-07-12		0.430	0.440	0.430	0.435	0.005	1.2	1,390,800	603,397	-	-
2018-07-11		0.440	0.445	0.430	0.430	-0.020	-4.4	1,610,100	702,600	32,800	-
2018-07-10		0.445	0.450	0.435	0.450	0.010	2.3	1,420,200	631,270	-	-
2018-07-09		0.430	0.445	0.420	0.440	0.010	2.3	1,166,000	510,461	-	-
2018-07-06		0.425	0.430	0.420	0.430	0.005	1.2	933,900	394,805	-	-
2018-07-05		0.425	0.430	0.420	0.425	-	-	468,300	198,758	-	-
2018-07-04		0.425	0.425	0.415	0.425	-	-	419,000	176,115	-	-
2018-07-03		0.420	0.425	0.420	0.425	0.005	1.2	167,400	70,956	-	-
2018-07-02		0.430	0.430	0.415	0.420	-0.010	-2.3	1,384,600	584,162	8,800	-
2018-06-29		0.420	0.430	0.420	0.430	0.005	1.2	294,300	125,094	7,100	-
2018-06-28		0.415	0.425	0.415	0.425	0.005	1.2	760,800	319,562	-	-
2018-06-27		0.430	0.435	0.415	0.420	-0.010	-2.3	806,500	342,610	10,000	-
2018-06-26		0.430	0.435	0.420	0.430	0.005	1.2	1,042,000	445,640	22,000	-
2018-06-25		0.440	0.445	0.420	0.425	-0.025	-5.6	1,914,200	819,881	-	-
2018-06-22		0.430	0.450	0.420	0.450	0.020	4.7	1,931,400	850,357	174,500	-
2018-06-21		0.440	0.440	0.430	0.430	-0.005	-1.1	608,700	264,285	-	-
2018-06-20		0.435	0.440	0.430	0.435	-0.005	-1.1	393,400	171,390	-	-
2018-06-19		0.435	0.440	0.430	0.440	0.010	2.3	1,190,600	518,460	-	-
2018-06-18		0.450	0.455	0.410	0.430	-0.025	-5.5	2,882,600	1,236,814	3,000	-

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

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price