CSE Global Share Price History (SGX:544)

SGX Listed Stock

CSE GLOBAL LTD (SGX:544)

SGD 0.385
+0.010 / +2.67%

Share Price as of: 2020-04-09 16:28

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
2020-04-08		0.370	0.385	0.365	0.375	-0.005	-1.3	2,670,100	1,001,292	58,300	-
2020-04-07		0.350	0.385	0.350	0.380	0.030	8.6	5,252,100	1,925,327	-	-
2020-04-06		0.340	0.350	0.335	0.350	0.015	4.5	1,471,100	504,683	300	-
2020-04-03		0.360	0.365	0.335	0.335	-0.020	-5.6	3,176,000	1,102,636	79,200	-
2020-04-02		0.340	0.360	0.335	0.355	0.010	2.9	1,872,100	657,912	19,800	-
2020-04-01	CDCD	0.345	0.355	0.340	0.345	-	-	1,262,500	436,525	67,000	-
2020-03-31	CD	0.345	0.355	0.345	0.345	0.010	3.0	1,177,800	411,318	-	-
2020-03-30	CD	0.350	0.350	0.335	0.335	-0.025	-6.9	1,157,800	393,028	26,300	-
2020-03-27	CD	0.360	0.365	0.355	0.360	0.015	4.3	3,288,800	1,183,082	140,800	-
2020-03-26	CD	0.355	0.360	0.335	0.345	-0.005	-1.4	1,774,100	616,880	84,200	-
2020-03-25	CD	0.350	0.360	0.340	0.350	0.010	2.9	2,796,400	976,489	1,200	-
2020-03-24	CD	0.320	0.340	0.320	0.340	0.015	4.6	1,142,400	380,544	100	-
2020-03-23	CD	0.315	0.325	0.300	0.325	-0.015	-4.4	1,642,700	521,328	1,600	-
2020-03-20	CD	0.315	0.340	0.315	0.340	0.025	7.9	3,346,300	1,097,106	29,100	-
2020-03-19	CD	0.340	0.340	0.300	0.315	-0.015	-4.5	2,970,400	926,441	10,000	-
2020-03-18	CD	0.370	0.375	0.330	0.330	-0.035	-9.6	5,101,000	1,818,182	18,500	-
2020-03-17	CD	0.375	0.380	0.360	0.365	-0.015	-3.9	3,618,800	1,327,855	10,000	-
2020-03-16	CD	0.410	0.410	0.370	0.380	-0.035	-8.4	3,867,100	1,496,951	100,800	-
2020-03-13	CD	0.420	0.440	0.400	0.415	-0.025	-5.7	3,305,600	1,379,874	59,000	-
2020-03-12	CD	0.450	0.450	0.440	0.440	-0.025	-5.4	2,922,300	1,296,408	97,900	-
2020-03-11	CD	0.490	0.490	0.450	0.465	-0.025	-5.1	2,249,000	1,046,954	122,200	-
2020-03-10	CD	0.450	0.495	0.445	0.490	0.025	5.4	2,589,200	1,236,236	300	-
2020-03-09	CD	0.510	0.510	0.460	0.465	-0.070	-13.1	8,429,900	4,043,019	-	-
2020-03-06	CD	0.530	0.535	0.525	0.535	-	-	1,078,300	573,529	-	-
2020-03-05	CD	0.540	0.550	0.535	0.535	-0.005	-0.9	1,420,000	771,887	13,000	-
2020-03-04	CD	0.540	0.540	0.535	0.540	-0.005	-0.9	689,400	369,222	-	-
2020-03-03	CD	0.540	0.545	0.535	0.545	0.010	1.9	1,702,200	919,666	-	-
2020-03-02	CD	0.510	0.540	0.510	0.535	0.015	2.9	1,930,500	1,017,390	-	-
2020-02-28	CD	0.535	0.535	0.510	0.520	-0.025	-4.6	4,053,400	2,111,598	-	-
2020-02-27	CD	0.545	0.545	0.535	0.545	-	-	1,216,900	657,106	-	-
2020-02-26		0.555	0.555	0.545	0.545	-0.010	-1.8	1,562,900	856,814	-	-
2020-02-25		0.540	0.555	0.540	0.555	0.005	0.9	687,900	376,948	3,700	-
2020-02-24		0.565	0.565	0.545	0.550	-0.015	-2.7	2,412,800	1,327,609	-	-
2020-02-21		0.570	0.575	0.565	0.565	-	-	580,100	330,680	-	-
2020-02-20		0.570	0.575	0.565	0.565	-0.005	-0.9	1,734,100	991,470	600	-
2020-02-19		0.560	0.575	0.560	0.570	0.010	1.8	2,667,300	1,511,280	-	-
2020-02-18		0.560	0.560	0.550	0.560	-	-	1,998,400	1,110,499	20,000	-
2020-02-17		0.555	0.565	0.555	0.560	0.005	0.9	1,312,600	733,765	-	-
2020-02-14		0.545	0.560	0.540	0.555	0.010	1.8	1,997,200	1,106,276	10,000	-
2020-02-13		0.545	0.550	0.540	0.545	-	-	1,735,000	945,945	-	-
2020-02-12		0.545	0.550	0.535	0.545	-	-	1,969,100	1,069,109	-	-
2020-02-11		0.535	0.545	0.535	0.545	0.015	2.8	1,007,500	545,997	-	-
2020-02-10		0.530	0.540	0.525	0.530	-	-	818,100	435,506	-	-

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

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price