CSE Global
544.SI · Yahoo Finance · Daily prices
SGD 1.23
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.230 | 1.250 | 1.220 | 1.230 | 4,706,300 |
| 2026-09-17 | 1.230 | 1.260 | 1.210 | 1.230 | 5,981,500 |
| 2026-09-16 | 1.200 | 1.230 | 1.190 | 1.220 | 3,310,000 |
| 2026-09-15 | 1.210 | 1.220 | 1.190 | 1.190 | 2,735,100 |
| 2026-09-14 | 1.220 | 1.240 | 1.200 | 1.200 | 6,970,800 |
| 2026-09-11 | 1.230 | 1.290 | 1.220 | 1.250 | 10,866,300 |
| 2026-09-10 | 1.270 | 1.270 | 1.230 | 1.240 | 16,021,700 |
| 2026-09-09 | 1.180 | 1.210 | 1.180 | 1.180 | 3,025,700 |
| 2026-09-08 | 1.190 | 1.200 | 1.170 | 1.180 | 3,299,600 |
| 2026-09-07 | 1.210 | 1.220 | 1.190 | 1.190 | 6,635,700 |
| 2026-09-04 | 1.170 | 1.200 | 1.160 | 1.180 | 4,376,400 |
| 2026-09-03 | 1.190 | 1.190 | 1.160 | 1.160 | 4,502,000 |
| 2026-09-02 | 1.160 | 1.190 | 1.160 | 1.180 | 4,919,600 |
| 2026-09-01 | 1.190 | 1.200 | 1.170 | 1.170 | 3,197,200 |
| 2026-08-31 | 1.170 | 1.210 | 1.160 | 1.190 | 5,499,200 |
| 2026-08-28 | 1.200 | 1.210 | 1.170 | 1.180 | 4,394,500 |
| 2026-08-27 | 1.190 | 1.200 | 1.180 | 1.200 | 4,252,500 |
| 2026-08-26 | 1.210 | 1.210 | 1.180 | 1.180 | 3,215,600 |
| 2026-08-25 | 1.190 | 1.210 | 1.160 | 1.200 | 8,938,500 |
| 2026-08-24 | 1.250 | 1.260 | 1.190 | 1.190 | 7,541,872 |
| 2026-08-21 | 1.240 | 1.260 | 1.200 | 1.250 | 5,543,700 |
| 2026-08-20 | 1.270 | 1.270 | 1.230 | 1.240 | 3,416,000 |
| 2026-08-19 | 1.260 | 1.280 | 1.250 | 1.260 | 3,986,000 |
| 2026-08-18 | 1.340 | 1.340 | 1.270 | 1.270 | 10,293,200 |
| 2026-08-17 | 1.250 | 1.350 | 1.230 | 1.350 | 18,662,200 |
| 2026-08-14 | 1.210 | 1.240 | 1.150 | 1.240 | 25,053,700 |
| 2026-08-13 | 1.300 | 1.300 | 1.260 | 1.290 | 9,310,700 |
| 2026-08-12 | 1.270 | 1.310 | 1.260 | 1.280 | 8,128,400 |
| 2026-08-11 | 1.260 | 1.290 | 1.240 | 1.270 | 7,162,200 |
| 2026-08-07 | 1.250 | 1.260 | 1.230 | 1.260 | 3,945,800 |
| 2026-08-06 | 1.280 | 1.280 | 1.240 | 1.250 | 5,697,900 |
| 2026-08-05 | 1.310 | 1.310 | 1.260 | 1.260 | 5,993,700 |
| 2026-08-04 | 1.270 | 1.300 | 1.260 | 1.280 | 8,588,800 |
| 2026-08-03 | 1.210 | 1.280 | 1.190 | 1.260 | 12,947,600 |
| 2026-07-31 | 1.200 | 1.240 | 1.180 | 1.200 | 17,120,800 |
| 2026-07-30 | 1.160 | 1.190 | 1.140 | 1.160 | 9,521,100 |
| 2026-07-29 | 1.180 | 1.190 | 1.140 | 1.180 | 11,199,900 |
| 2026-07-28 | 1.210 | 1.210 | 1.160 | 1.160 | 13,973,100 |
| 2026-07-27 | 1.220 | 1.230 | 1.190 | 1.220 | 6,134,100 |
| 2026-07-24 | 1.230 | 1.240 | 1.200 | 1.220 | 6,750,100 |
| 2026-07-23 | 1.260 | 1.270 | 1.210 | 1.240 | 9,630,500 |
| 2026-07-22 | 1.300 | 1.320 | 1.240 | 1.250 | 17,100,200 |
| 2026-07-21 | 1.230 | 1.310 | 1.220 | 1.300 | 21,092,000 |
| 2026-07-20 | 1.140 | 1.210 | 1.110 | 1.210 | 12,210,500 |
| 2026-07-17 | 1.170 | 1.180 | 1.130 | 1.130 | 9,803,200 |
| 2026-07-16 | 1.210 | 1.210 | 1.170 | 1.180 | 7,395,500 |
| 2026-07-15 | 1.190 | 1.230 | 1.170 | 1.220 | 9,532,600 |
| 2026-07-14 | 1.160 | 1.200 | 1.130 | 1.190 | 15,662,700 |
| 2026-07-13 | 1.200 | 1.220 | 1.170 | 1.170 | 8,741,200 |
| 2026-07-10 | 1.210 | 1.260 | 1.210 | 1.210 | 11,683,400 |
| 2026-07-09 | 1.210 | 1.250 | 1.190 | 1.200 | 11,375,400 |
| 2026-07-08 | 1.240 | 1.260 | 1.180 | 1.190 | 16,473,700 |
| 2026-07-07 | 1.280 | 1.290 | 1.210 | 1.230 | 15,156,100 |
| 2026-07-06 | 1.290 | 1.300 | 1.240 | 1.300 | 12,321,900 |
| 2026-07-03 | 1.280 | 1.320 | 1.260 | 1.280 | 11,292,000 |
| 2026-07-02 | 1.300 | 1.320 | 1.280 | 1.280 | 8,825,200 |
| 2026-07-01 | 1.340 | 1.360 | 1.310 | 1.320 | 6,323,500 |
| 2026-06-30 | 1.320 | 1.350 | 1.290 | 1.340 | 6,283,500 |
| 2026-06-29 | 1.310 | 1.340 | 1.280 | 1.320 | 13,966,300 |
| 2026-06-26 | 1.390 | 1.390 | 1.310 | 1.310 | 13,874,100 |