- Home
- Analytics
- Stocks
- Spindex Ind
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-04-30 |
564.SI |
SGD |
|
$0.8300 |
$0.0000 |
$0.0000 |
$0.8350 |
$0.9350 |
0 |
| 2024-04-29 |
564.SI |
SGD |
|
$0.8300 |
$0.8100 |
$0.8300 |
$0.8200 |
$0.9350 |
10,000 |
| 2024-04-26 |
564.SI |
SGD |
|
$0.8200 |
$0.8050 |
$0.8200 |
$0.8050 |
$0.9300 |
26,900 |
| 2024-04-25 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8100 |
$0.8300 |
0 |
| 2024-04-24 |
564.SI |
SGD |
|
$0.8100 |
$0.8100 |
$0.8100 |
$0.8100 |
$0.8150 |
1,200 |
| 2024-04-23 |
564.SI |
SGD |
|
$0.8150 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8150 |
0 |
| 2024-04-22 |
564.SI |
SGD |
|
$0.8150 |
$0.8150 |
$0.8150 |
$0.8000 |
$0.9350 |
100 |
| 2024-04-19 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.9350 |
0 |
| 2024-04-18 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.9350 |
0 |
| 2024-04-17 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8100 |
0 |
| 2024-04-16 |
564.SI |
SGD |
|
$0.8100 |
$0.8100 |
$0.8100 |
$0.8000 |
$0.9350 |
5,000 |
| 2024-04-15 |
564.SI |
SGD |
|
$0.8200 |
$0.8200 |
$0.8400 |
$0.8100 |
$0.8450 |
30,800 |
| 2024-04-12 |
564.SI |
SGD |
|
$0.8450 |
$0.0000 |
$0.0000 |
$0.8100 |
$0.9350 |
0 |
| 2024-04-11 |
564.SI |
SGD |
|
$0.8450 |
$0.0000 |
$0.0000 |
$0.8100 |
$0.9350 |
0 |
| 2024-04-09 |
564.SI |
SGD |
|
$0.8450 |
$0.0000 |
$0.0000 |
$0.8100 |
$0.9350 |
0 |
| 2024-04-08 |
564.SI |
SGD |
|
$0.8450 |
$0.8150 |
$0.8500 |
$0.8100 |
$0.9350 |
8,600 |
| 2024-04-05 |
564.SI |
SGD |
|
$0.8650 |
$0.8350 |
$0.8650 |
$0.8000 |
$0.8650 |
11,200 |
| 2024-04-04 |
564.SI |
SGD |
|
$0.8300 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.9550 |
0 |
| 2024-04-03 |
564.SI |
SGD |
|
$0.8300 |
$0.0000 |
$0.0000 |
$0.7950 |
$0.9550 |
0 |
| 2024-04-02 |
564.SI |
SGD |
|
$0.8300 |
$0.0000 |
$0.0000 |
$0.7950 |
$0.9550 |
0 |
| 2024-04-01 |
564.SI |
SGD |
|
$0.8300 |
$0.0000 |
$0.0000 |
$0.7950 |
$0.9550 |
0 |
| 2024-03-28 |
564.SI |
SGD |
|
$0.8300 |
$0.8300 |
$0.8300 |
$0.7900 |
$0.9450 |
900 |
| 2024-03-27 |
564.SI |
SGD |
|
$0.7950 |
$0.0000 |
$0.0000 |
$0.7900 |
$0.9600 |
0 |
| 2024-03-26 |
564.SI |
SGD |
|
$0.7950 |
$0.0000 |
$0.0000 |
$0.7950 |
$0.9600 |
0 |
| 2024-03-25 |
564.SI |
SGD |
|
$0.7950 |
$0.0000 |
$0.0000 |
$0.7900 |
$0.9600 |
0 |
| 2024-03-22 |
564.SI |
SGD |
|
$0.7950 |
$0.0000 |
$0.0000 |
$0.7900 |
$0.9600 |
0 |
| 2024-03-21 |
564.SI |
SGD |
|
$0.7950 |
$0.7950 |
$0.8000 |
$0.7900 |
$0.8000 |
3,800 |
| 2024-03-20 |
564.SI |
SGD |
|
$0.8100 |
$0.8100 |
$0.8100 |
$0.8000 |
$0.9600 |
11,400 |
| 2024-03-19 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8100 |
0 |
| 2024-03-18 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.0000 |
0 |
| 2024-03-15 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.0000 |
0 |
| 2024-03-14 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.0000 |
0 |
| 2024-03-13 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-03-12 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-03-11 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-03-08 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-03-07 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-03-06 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-03-05 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-03-04 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-03-01 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-02-29 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-02-28 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-02-27 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.8000 |
$0.8200 |
0 |
| 2024-02-26 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.7950 |
$0.8200 |
0 |
| 2024-02-23 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.7800 |
$0.8300 |
0 |
| 2024-02-22 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.7800 |
$0.8300 |
0 |
| 2024-02-21 |
564.SI |
SGD |
|
$0.8100 |
$0.0000 |
$0.0000 |
$0.7800 |
$0.8300 |
0 |
| 2024-02-20 |
564.SI |
SGD |
|
$0.8100 |
$0.8100 |
$0.8200 |
$0.7800 |
$0.8100 |
2,400 |
| 2024-02-19 |
564.SI |
SGD |
|
$0.8300 |
$0.0000 |
$0.0000 |
$0.8200 |
$0.8300 |
0 |