Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-25 | 564.SI | SGD | $1.4100 | $0.0000 | $0.0000 | $1.4100 | $1.4200 | 0 | |
| 2025-11-24 | 564.SI | SGD | $1.4100 | $0.0000 | $0.0000 | $1.4100 | $1.4200 | 0 | |
| 2025-11-21 | 564.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.4100 | $1.4200 | 15,600 | |
| 2025-11-20 | 564.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.4100 | $1.4200 | 50,500 | |
| 2025-11-19 | 564.SI | SGD | $1.4200 | $0.0000 | $0.0000 | $1.4100 | $1.4200 | 0 | |
| 2025-11-18 | 564.SI | SGD | $1.4200 | $1.4100 | $1.4200 | $1.4100 | $1.4200 | 157,000 | |
| 2025-11-17 | 564.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.4100 | $1.4200 | 240,800 | |
| 2025-11-14 | 564.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.4100 | $1.4200 | 20,000 | |
| 2025-11-13 | 564.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.4100 | $1.4200 | 151,600 | |
| 2025-11-12 | 564.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.4100 | $1.4200 | 42,000 | |
| 2025-11-11 | 564.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.4100 | $1.4200 | 255,000 | |
| 2025-11-10 | 564.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.4100 | $1.4200 | 142,200 | |
| 2025-11-07 | 564.SI | SGD | $1.4000 | $0.0000 | $0.0000 | $1.4000 | $1.4100 | 0 | |
| 2025-11-06 | 564.SI | SGD | XD | $1.4000 | $1.4000 | $1.4000 | $1.4000 | $1.4100 | 1,000 |
| 2025-11-05 | 564.SI | SGD | XD | $1.4100 | $1.4000 | $1.4100 | $1.4000 | $1.4100 | 5,100 |
| 2025-11-04 | 564.SI | SGD | CD | $1.4300 | $1.4300 | $1.4300 | $1.4200 | $1.4300 | 80,800 |
| 2025-11-03 | 564.SI | SGD | CD | $1.4300 | $1.4300 | $1.4300 | $1.4200 | $1.4300 | 127,000 |
| 2025-10-31 | 564.SI | SGD | CD | $1.4300 | $0.0000 | $0.0000 | $1.4200 | $1.4300 | 0 |
| 2025-10-30 | 564.SI | SGD | CD | $1.4300 | $0.0000 | $0.0000 | $1.4200 | $1.4300 | 0 |
| 2025-10-29 | 564.SI | SGD | CD | $1.4300 | $0.0000 | $0.0000 | $1.4200 | $1.4300 | 0 |
| 2025-10-28 | 564.SI | SGD | CD | $1.4300 | $1.4200 | $1.4300 | $1.4200 | $1.4300 | 15,000 |
| 2025-10-27 | 564.SI | SGD | CD | $1.4300 | $1.4300 | $1.4300 | $1.4200 | $1.4300 | 50,000 |
| 2025-10-24 | 564.SI | SGD | CD | $1.4300 | $1.4200 | $1.4300 | $1.4200 | $1.4300 | 105,000 |
| 2025-10-23 | 564.SI | SGD | CD | $1.4300 | $1.4200 | $1.4300 | $1.4200 | $1.4300 | 200,300 |
| 2025-10-22 | 564.SI | SGD | CD | $1.4200 | $1.4200 | $1.4200 | $1.4100 | $1.4200 | 18,000 |
| 2025-10-21 | 564.SI | SGD | CD | $1.4200 | $1.4100 | $1.4200 | $1.4100 | $1.4200 | 39,000 |
| 2025-10-17 | 564.SI | SGD | CD | $1.4200 | $0.0000 | $0.0000 | $1.4100 | $1.4200 | 0 |
| 2025-10-16 | 564.SI | SGD | CD | $1.4200 | $1.4100 | $1.4200 | $1.4100 | $1.4200 | 200 |
| 2025-10-15 | 564.SI | SGD | CD | $1.4200 | $1.4100 | $1.4200 | $1.4100 | $1.4200 | 136,100 |
| 2025-10-14 | 564.SI | SGD | CD | $1.4200 | $1.4200 | $1.4200 | $1.4100 | $1.4200 | 10,000 |
| 2025-10-13 | 564.SI | SGD | CD | $1.4200 | $0.0000 | $0.0000 | $1.4100 | $1.4200 | 0 |
| 2025-10-10 | 564.SI | SGD | CD | $1.4200 | $1.4100 | $1.4200 | $1.4100 | $1.4200 | 40,000 |
| 2025-10-09 | 564.SI | SGD | CD | $1.4100 | $1.4100 | $1.4200 | $1.4100 | $1.4200 | 515,500 |
| 2025-10-08 | 564.SI | SGD | CD | $1.4200 | $1.4100 | $1.4200 | $1.4100 | $1.4200 | 253,100 |
| 2025-10-07 | 564.SI | SGD | CD | $1.4200 | $1.4200 | $1.4300 | $1.4200 | $1.4300 | 112,300 |
| 2025-10-06 | 564.SI | SGD | CD | $1.4200 | $1.4200 | $1.4300 | $1.4200 | $1.4300 | 115,500 |
| 2025-10-03 | 564.SI | SGD | CD | $1.4300 | $1.4200 | $1.4300 | $1.4200 | $1.4300 | 204,300 |
| 2025-10-02 | 564.SI | SGD | CD | $1.4200 | $1.4200 | $1.4200 | $1.4200 | $1.4300 | 246,800 |
| 2025-10-01 | 564.SI | SGD | CD | $1.4300 | $0.0000 | $0.0000 | $1.4200 | $1.4300 | 0 |
| 2025-09-30 | 564.SI | SGD | CD | $1.4300 | $1.4200 | $1.4300 | $1.4200 | $1.4300 | 85,600 |
| 2025-09-29 | 564.SI | SGD | CD | $1.4200 | $1.4200 | $1.4400 | $1.4200 | $1.4300 | 356,100 |
| 2025-09-26 | 564.SI | SGD | CD | $1.3400 | $1.3400 | $1.3400 | $1.3200 | $1.3800 | 100 |
| 2025-09-25 | 564.SI | SGD | CD | $1.3500 | $0.0000 | $0.0000 | $1.3100 | $1.3800 | 0 |
| 2025-09-24 | 564.SI | SGD | CD | $1.3500 | $1.3400 | $1.3500 | $1.3500 | $1.3800 | 1,100 |
| 2025-09-23 | 564.SI | SGD | CD | $1.3600 | $0.0000 | $0.0000 | $1.3000 | $1.3800 | 0 |
| 2025-09-22 | 564.SI | SGD | CD | $1.3600 | $1.3600 | $1.3600 | $1.3300 | $1.3700 | 4,000 |
| 2025-09-19 | 564.SI | SGD | CD | $1.3700 | $0.0000 | $0.0000 | $1.3500 | $1.3800 | 0 |
| 2025-09-18 | 564.SI | SGD | CD | $1.3700 | $1.3600 | $1.3700 | $1.3600 | $1.3700 | 7,800 |
| 2025-09-17 | 564.SI | SGD | CD | $1.3600 | $1.3600 | $1.3600 | $1.3600 | $1.3700 | 200 |
| 2025-09-16 | 564.SI | SGD | CD | $1.3600 | $1.3400 | $1.3600 | $1.3500 | $1.3600 | 1,200 |