CSE Global Share Price History (SGX:544)

SGX Listed Stock

CSE GLOBAL LTD (SGX:544)

SGD 0.430
+0.010 / +2.38%

Share Price as of: 2020-07-06 11:59

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
2020-07-03		0.420	0.420	0.415	0.420	0.005	1.2	526,000	219,574	6,300	-
2020-07-02		0.410	0.415	0.405	0.415	0.005	1.2	747,200	307,839	67,600	-
2020-07-01		0.410	0.415	0.405	0.410	0.010	2.5	1,890,100	776,183	42,300	-
2020-06-30		0.400	0.410	0.400	0.400	-	-	1,065,200	430,363	302,300	-
2020-06-29		0.410	0.410	0.385	0.400	-0.015	-3.6	4,076,400	1,616,451	102,200	-
2020-06-26		0.420	0.425	0.405	0.415	-0.005	-1.2	4,045,300	1,668,670	223,100	-
2020-06-25		0.420	0.420	0.415	0.420	-	-	773,000	324,020	34,300	-
2020-06-24		0.425	0.430	0.420	0.420	-0.005	-1.2	1,102,300	467,720	41,600	-
2020-06-23		0.415	0.425	0.415	0.425	0.010	2.4	2,168,500	911,140	20,000	-
2020-06-22		0.420	0.420	0.410	0.415	-	-	2,014,200	837,543	-	-
2020-06-19		0.430	0.430	0.405	0.415	-0.010	-2.4	5,241,900	2,177,239	-	-
2020-06-18		0.435	0.435	0.425	0.425	-0.010	-2.3	2,804,700	1,204,755	8,800	-
2020-06-17		0.435	0.440	0.430	0.435	0.005	1.2	4,319,200	1,878,983	124,600	-
2020-06-16		0.445	0.450	0.425	0.430	-	-	25,569,600	11,096,124	441,700	-
2020-06-15	XD	0.455	0.455	0.425	0.430	-0.030	-6.5	3,621,100	1,585,936	480,900	-
2020-06-12	XD	0.440	0.460	0.430	0.460	-0.020	-4.2	2,108,500	947,087	407,000	-
2020-06-11	CD	0.490	0.490	0.475	0.480	-0.010	-2.0	2,298,000	1,107,362	332,200	-
2020-06-10	CD	0.480	0.495	0.480	0.490	0.010	2.1	1,857,700	908,411	58,800	-
2020-06-09	CD	0.495	0.495	0.480	0.480	-0.015	-3.0	3,098,900	1,509,729	235,200	-
2020-06-08	CD	0.495	0.500	0.485	0.495	0.005	1.0	3,070,800	1,508,700	62,800	-
2020-06-05	CD	0.490	0.495	0.485	0.490	0.005	1.0	2,647,000	1,296,491	42,900	-
2020-06-04	CD	0.495	0.500	0.480	0.485	-0.005	-1.0	3,969,400	1,943,665	113,400	-
2020-06-03	CD	0.490	0.500	0.480	0.490	0.015	3.2	11,519,300	5,661,124	553,000	-
2020-06-02	CD	0.455	0.485	0.445	0.475	0.025	5.6	8,720,600	4,068,145	1,954,100	-
2020-06-01	CD	0.450	0.455	0.440	0.450	0.010	2.3	3,087,300	1,393,790	34,200	-
2020-05-29	CD	0.430	0.445	0.430	0.440	0.010	2.3	2,469,624	1,083,011	15,200	-
2020-05-28	CD	0.435	0.440	0.430	0.430	-0.005	-1.1	527,300	228,461	105,000	-
2020-05-27	CD	0.435	0.440	0.430	0.435	-0.005	-1.1	693,800	301,745	56,400	-
2020-05-26	CD	0.430	0.440	0.425	0.440	0.010	2.3	1,007,600	437,114	38,000	-
2020-05-22	CD	0.430	0.430	0.420	0.430	-	-	2,301,300	979,763	141,400	-
2020-05-21	CD	0.440	0.440	0.430	0.430	-0.010	-2.3	756,400	328,190	45,800	-
2020-05-20	CD	0.440	0.440	0.430	0.440	0.005	1.1	637,800	277,224	57,000	-
2020-05-19	CD	0.445	0.450	0.435	0.435	-0.005	-1.1	3,349,400	1,476,491	516,700	-
2020-05-18	CD	0.435	0.450	0.430	0.440	0.010	2.3	7,948,300	3,494,770	274,200	-
2020-05-15	CD	0.440	0.440	0.425	0.430	-	-	1,261,700	546,190	14,300	-
2020-05-14	CD	0.430	0.440	0.425	0.430	-0.005	-1.1	2,211,900	954,231	154,100	-
2020-05-13	CD	0.415	0.440	0.415	0.435	0.015	3.6	4,195,700	1,796,578	13,500	-
2020-05-12	CD	0.420	0.425	0.410	0.420	0.005	1.2	1,662,200	693,571	41,200	-
2020-05-11	CD	0.420	0.430	0.415	0.415	-0.005	-1.2	2,284,895	957,654	5,800	-
2020-05-08	CD	0.415	0.430	0.410	0.420	0.010	2.4	4,990,600	2,104,020	354,900	-
2020-05-06	CD	0.400	0.420	0.390	0.410	0.015	3.8	6,846,300	2,809,550	216,200	-

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