CSE Global Share Price History (SGX:544)

SGX Listed Stock

CSE GLOBAL LTD (SGX:544)

SGD 0.460
-0.005 / -1.08%

Share Price as of: 2018-10-19 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
2018-10-19		0.460	0.460	0.450	0.460	-0.005	-1.1	678,200	307,761	-	-
2018-10-18		0.465	0.465	0.455	0.465	-	-	1,383,900	637,596	-	-
2018-10-17		0.470	0.470	0.460	0.465	0.005	1.1	660,100	307,226	-	-
2018-10-16		0.465	0.470	0.460	0.460	-	-	397,600	184,402	3,000	-
2018-10-15		0.465	0.470	0.460	0.460	-0.005	-1.1	752,700	349,818	71,000	-
2018-10-12		0.460	0.470	0.455	0.465	0.005	1.1	3,474,900	1,598,898	12,000	-
2018-10-11		0.455	0.470	0.450	0.460	-0.015	-3.2	1,806,500	828,468	-	-
2018-10-10		0.475	0.480	0.465	0.475	-	-	1,589,100	751,115	-	-
2018-10-09		0.475	0.490	0.470	0.475	-	-	2,056,900	986,049	-	-
2018-10-08		0.475	0.480	0.465	0.475	-0.005	-1.0	2,604,700	1,234,727	29,900	-
2018-10-05		0.500	0.505	0.480	0.480	-0.025	-5.0	3,016,400	1,472,099	-	-
2018-10-04		0.510	0.510	0.500	0.505	-0.005	-1.0	957,800	483,582	15,000	-
2018-10-03		0.495	0.510	0.490	0.510	0.020	4.1	1,268,600	638,676	900	-
2018-10-02		0.510	0.515	0.485	0.490	-0.015	-3.0	1,729,200	863,098	100	-
2018-10-01		0.505	0.510	0.495	0.505	0.005	1.0	1,427,500	715,908	3,400	-
2018-09-28		0.475	0.510	0.475	0.500	0.025	5.3	3,428,000	1,692,506	20,000	-
2018-09-27		0.470	0.480	0.470	0.475	0.005	1.1	706,900	335,503	15,000	-
2018-09-26		0.465	0.480	0.460	0.470	0.010	2.2	2,787,500	1,310,218	35,000	-
2018-09-25		0.450	0.465	0.450	0.460	0.010	2.2	1,432,300	657,307	800	-
2018-09-24		0.455	0.455	0.445	0.450	-0.005	-1.1	231,200	104,011	1,600	-
2018-09-21		0.455	0.460	0.450	0.455	0.005	1.1	1,330,200	603,638	-	-
2018-09-20		0.450	0.455	0.445	0.450	0.005	1.1	1,017,300	458,487	5,300	-
2018-09-19		0.450	0.450	0.440	0.445	-	-	650,400	289,020	200	-
2018-09-18		0.450	0.450	0.440	0.445	-0.005	-1.1	443,900	197,298	11,300	-
2018-09-17		0.455	0.455	0.445	0.450	-	-	89,800	40,489	4,500	-
2018-09-14		0.460	0.460	0.450	0.450	-0.010	-2.2	195,500	88,810	-	-
2018-09-13		0.455	0.460	0.450	0.460	0.005	1.1	581,900	264,693	-	-
2018-09-12		0.440	0.460	0.440	0.455	0.015	3.4	2,961,300	1,330,672	3,700	-
2018-09-11		0.435	0.440	0.430	0.440	0.005	1.1	339,400	147,624	15,400	-
2018-09-10		0.435	0.440	0.425	0.435	0.005	1.2	1,394,600	604,784	56,200	-
2018-09-07		0.430	0.440	0.430	0.430	-0.005	-1.1	251,000	108,902	22,100	-
2018-09-06		0.440	0.440	0.430	0.435	-0.005	-1.1	772,800	335,419	10,600	-
2018-09-05		0.445	0.445	0.430	0.440	-0.005	-1.1	597,800	262,213	-	-
2018-09-04		0.440	0.450	0.435	0.445	0.005	1.1	698,500	309,804	4,100	-
2018-09-03		0.440	0.450	0.440	0.440	-0.005	-1.1	147,100	65,078	10,800	-
2018-08-31		0.450	0.450	0.440	0.445	-0.005	-1.1	528,600	236,164	800	-
2018-08-30		0.450	0.455	0.445	0.450	-	-	1,135,200	510,624	4,700	1,000,000
2018-08-29		0.450	0.455	0.445	0.450	-	-	1,569,600	705,958	5,200	831,700
2018-08-28		0.450	0.455	0.440	0.450	0.005	1.1	1,918,300	861,485	3,500	1,374,700
2018-08-27		0.435	0.450	0.430	0.445	0.010	2.3	1,593,300	705,479	6,500	971,100
2018-08-24		0.430	0.435	0.425	0.435	0.005	1.2	403,900	174,234	11,600	-
2018-08-23	XD	0.430	0.440	0.430	0.430	-	-	862,200	372,309	28,200	-
2018-08-21	XD	0.425	0.440	0.425	0.430	-	-	1,423,900	618,020	11,900	-

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

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

Stock / REIT Search

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