CSE Global
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 544.SI | SGD | $1.1700 | $1.1700 | $1.2000 | $1.1700 | $1.1800 | 3,197,200 | |
| 2026-08-31 | 544.SI | SGD | $1.1900 | $1.1600 | $1.2100 | $1.1900 | $1.2000 | 5,499,200 | |
| 2026-08-28 | 544.SI | SGD | $1.1800 | $1.1700 | $1.2100 | $1.1800 | $1.1900 | 4,394,500 | |
| 2026-08-27 | 544.SI | SGD | $1.2000 | $1.1800 | $1.2000 | $1.2000 | $1.2100 | 4,252,500 | |
| 2026-08-26 | 544.SI | SGD | $1.1800 | $1.1800 | $1.2100 | $1.1800 | $1.1900 | 3,215,600 | |
| 2026-08-25 | 544.SI | SGD | $1.2000 | $1.1600 | $1.2100 | $1.2000 | $1.2100 | 8,938,500 | |
| 2026-08-24 | 544.SI | SGD | $1.1900 | $1.1900 | $1.2600 | $1.1900 | $1.2000 | 7,541,872 | |
| 2026-08-21 | 544.SI | SGD | XD | $1.2500 | $1.2000 | $1.2600 | $1.2500 | $1.2600 | 5,543,700 |
| 2026-08-20 | 544.SI | SGD | XD | $1.2400 | $1.2300 | $1.2700 | $1.2300 | $1.2400 | 3,416,000 |
| 2026-08-19 | 544.SI | SGD | CD | $1.2600 | $1.2500 | $1.2800 | $1.2600 | $1.2700 | 3,986,000 |
| 2026-08-18 | 544.SI | SGD | CD | $1.2700 | $1.2700 | $1.3400 | $1.2700 | $1.2800 | 10,293,200 |
| 2026-08-17 | 544.SI | SGD | CD | $1.3500 | $1.2300 | $1.3500 | $1.3400 | $1.3500 | 18,662,200 |
| 2026-08-14 | 544.SI | SGD | CD | $1.2400 | $1.1500 | $1.2400 | $1.2300 | $1.2400 | 25,053,700 |
| 2026-08-13 | 544.SI | SGD | $1.2900 | $1.2600 | $1.3000 | $1.2800 | $1.2900 | 9,310,700 | |
| 2026-08-12 | 544.SI | SGD | $1.2800 | $1.2600 | $1.3100 | $1.2800 | $1.2900 | 8,128,400 | |
| 2026-08-11 | 544.SI | SGD | $1.2700 | $1.2400 | $1.2900 | $1.2700 | $1.2800 | 7,162,200 | |
| 2026-08-07 | 544.SI | SGD | $1.2600 | $1.2300 | $1.2600 | $1.2500 | $1.2600 | 3,945,800 | |
| 2026-08-06 | 544.SI | SGD | $1.2500 | $1.2400 | $1.2800 | $1.2500 | $1.2600 | 5,697,900 | |
| 2026-08-05 | 544.SI | SGD | $1.2600 | $1.2600 | $1.3100 | $1.2600 | $1.2700 | 5,993,700 | |
| 2026-08-04 | 544.SI | SGD | $1.2800 | $1.2600 | $1.3000 | $1.2800 | $1.2900 | 8,588,800 | |
| 2026-08-03 | 544.SI | SGD | $1.2600 | $1.1900 | $1.2800 | $1.2500 | $1.2600 | 12,947,600 | |
| 2026-07-31 | 544.SI | SGD | $1.2000 | $1.1800 | $1.2400 | $1.2000 | $1.2100 | 17,120,800 | |
| 2026-07-30 | 544.SI | SGD | $1.1600 | $1.1400 | $1.1900 | $1.1500 | $1.1600 | 9,521,100 | |
| 2026-07-29 | 544.SI | SGD | $1.1800 | $1.1400 | $1.1900 | $1.1800 | $1.1900 | 11,199,900 | |
| 2026-07-28 | 544.SI | SGD | $1.1600 | $1.1600 | $1.2100 | $1.1600 | $1.1700 | 13,973,100 | |
| 2026-07-27 | 544.SI | SGD | $1.2200 | $1.1900 | $1.2300 | $1.2100 | $1.2200 | 6,134,100 | |
| 2026-07-24 | 544.SI | SGD | $1.2200 | $1.2000 | $1.2400 | $1.2100 | $1.2200 | 6,750,100 | |
| 2026-07-23 | 544.SI | SGD | $1.2400 | $1.2100 | $1.2700 | $1.2400 | $1.2500 | 9,630,500 | |
| 2026-07-22 | 544.SI | SGD | $1.2500 | $1.2400 | $1.3200 | $1.2400 | $1.2500 | 17,100,200 | |
| 2026-07-21 | 544.SI | SGD | $1.3000 | $1.2200 | $1.3100 | $1.2900 | $1.3000 | 21,092,000 | |
| 2026-07-20 | 544.SI | SGD | $1.2100 | $1.1100 | $1.2100 | $1.2000 | $1.2100 | 12,210,500 | |
| 2026-07-17 | 544.SI | SGD | $1.1300 | $1.1300 | $1.1800 | $1.1300 | $1.1400 | 9,803,200 | |
| 2026-07-16 | 544.SI | SGD | $1.1800 | $1.1700 | $1.2100 | $1.1800 | $1.1900 | 7,395,500 | |
| 2026-07-15 | 544.SI | SGD | $1.2200 | $1.1700 | $1.2300 | $1.2100 | $1.2200 | 9,532,600 | |
| 2026-07-14 | 544.SI | SGD | $1.1900 | $1.1300 | $1.2000 | $1.1900 | $1.2000 | 15,662,700 | |
| 2026-07-13 | 544.SI | SGD | $1.1700 | $1.1700 | $1.2200 | $1.1700 | $1.1800 | 8,741,200 | |
| 2026-07-10 | 544.SI | SGD | $1.2100 | $1.2100 | $1.2600 | $1.2100 | $1.2200 | 11,683,400 | |
| 2026-07-09 | 544.SI | SGD | $1.2000 | $1.1900 | $1.2500 | $1.2000 | $1.2100 | 11,375,400 | |
| 2026-07-08 | 544.SI | SGD | $1.1900 | $1.1800 | $1.2600 | $1.1900 | $1.2000 | 16,473,700 | |
| 2026-07-07 | 544.SI | SGD | $1.2300 | $1.2100 | $1.2900 | $1.2300 | $1.2400 | 15,156,100 | |
| 2026-07-06 | 544.SI | SGD | $1.3000 | $1.2400 | $1.3000 | $1.2900 | $1.3000 | 12,321,900 | |
| 2026-07-03 | 544.SI | SGD | $1.2800 | $1.2600 | $1.3200 | $1.2800 | $1.2900 | 11,292,000 | |
| 2026-07-02 | 544.SI | SGD | $1.2800 | $1.2800 | $1.3200 | $1.2800 | $1.2900 | 8,825,200 | |
| 2026-07-01 | 544.SI | SGD | $1.3200 | $1.3100 | $1.3600 | $1.3100 | $1.3200 | 6,323,500 | |
| 2026-06-30 | 544.SI | SGD | $1.3400 | $1.2900 | $1.3500 | $1.3300 | $1.3400 | 6,283,500 | |
| 2026-06-29 | 544.SI | SGD | $1.3200 | $1.2800 | $1.3400 | $1.3200 | $1.3300 | 13,966,300 | |
| 2026-06-26 | 544.SI | SGD | $1.3100 | $1.3100 | $1.3900 | $1.3100 | $1.3200 | 13,874,100 | |
| 2026-06-25 | 544.SI | SGD | $1.4000 | $1.3900 | $1.4500 | $1.4000 | $1.4100 | 8,042,900 | |
| 2026-06-24 | 544.SI | SGD | $1.4000 | $1.3800 | $1.4600 | $1.3900 | $1.4000 | 8,424,200 | |
| 2026-06-23 | 544.SI | SGD | $1.4400 | $1.4300 | $1.5300 | $1.4300 | $1.4400 | 11,352,800 |