Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 564.SI | SGD | $1.4500 | $1.3500 | $1.4500 | $1.4500 | $1.4600 | 72,700 | |
| 2025-08-25 | 564.SI | SGD | $1.3700 | $1.3700 | $1.3700 | $1.3700 | $1.3800 | 52,000 | |
| 2025-08-22 | 564.SI | SGD | $1.3600 | $1.3500 | $1.3700 | $1.3600 | $1.3700 | 48,500 | |
| 2025-08-21 | 564.SI | SGD | $1.3500 | $1.3300 | $1.3500 | $1.3500 | $1.3700 | 700 | |
| 2025-08-20 | 564.SI | SGD | $1.3300 | $1.3300 | $1.3700 | $1.3300 | $1.3700 | 16,300 | |
| 2025-08-19 | 564.SI | SGD | $1.3600 | $1.3200 | $1.3600 | $1.3300 | $1.3700 | 19,600 | |
| 2025-08-18 | 564.SI | SGD | $1.3500 | $1.3500 | $1.3800 | $1.3400 | $1.3500 | 211,500 | |
| 2025-08-15 | 564.SI | SGD | $1.3400 | $1.3000 | $1.3400 | $1.3200 | $1.3500 | 51,400 | |
| 2025-08-14 | 564.SI | SGD | $1.3000 | $0.0000 | $0.0000 | $1.2900 | $1.3200 | 0 | |
| 2025-08-13 | 564.SI | SGD | $1.3000 | $1.2900 | $1.3000 | $1.2900 | $1.3200 | 21,200 | |
| 2025-08-12 | 564.SI | SGD | $1.2900 | $1.2800 | $1.2900 | $1.2900 | $1.3000 | 10,700 | |
| 2025-08-11 | 564.SI | SGD | $1.3000 | $1.2900 | $1.3300 | $1.2800 | $1.3000 | 37,600 | |
| 2025-08-08 | 564.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.2900 | $1.3300 | 0 | |
| 2025-08-07 | 564.SI | SGD | $1.3300 | $1.3300 | $1.3400 | $1.2900 | $1.3300 | 500 | |
| 2025-08-06 | 564.SI | SGD | $1.3400 | $1.3100 | $1.3500 | $1.2900 | $1.3400 | 43,200 | |
| 2025-08-05 | 564.SI | SGD | $1.3100 | $1.3100 | $1.3600 | $1.3100 | $1.3500 | 77,300 | |
| 2025-08-04 | 564.SI | SGD | $1.3100 | $1.2800 | $1.3800 | $1.3100 | $1.3200 | 266,600 | |
| 2025-08-01 | 564.SI | SGD | $1.1500 | $1.1200 | $1.1500 | $1.1100 | $1.1500 | 19,000 | |
| 2025-07-31 | 564.SI | SGD | $1.1200 | $0.0000 | $0.0000 | $1.1200 | $1.1500 | 0 | |
| 2025-07-30 | 564.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1200 | $1.1500 | 15,000 | |
| 2025-07-29 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.0900 | $1.1400 | 39,700 | |
| 2025-07-28 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1400 | $1.1500 | 300 | |
| 2025-07-25 | 564.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 13,800 | |
| 2025-07-24 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 16,200 | |
| 2025-07-23 | 564.SI | SGD | $1.1500 | $1.1300 | $1.1500 | $1.1300 | $1.1500 | 2,200 | |
| 2025-07-22 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1300 | $1.1300 | $1.1500 | 4,300 | |
| 2025-07-21 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 23,500 | |
| 2025-07-18 | 564.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1400 | $1.1600 | 28,900 | |
| 2025-07-17 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1600 | 9,300 | |
| 2025-07-16 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1600 | 45,000 | |
| 2025-07-15 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1600 | 66,000 | |
| 2025-07-14 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1400 | $1.1600 | 51,200 | |
| 2025-07-11 | 564.SI | SGD | $1.1300 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 60,600 | |
| 2025-07-10 | 564.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1100 | $1.1200 | 39,700 | |
| 2025-07-09 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 20,700 | |
| 2025-07-08 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 11,100 | |
| 2025-07-07 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.1100 | $1.1400 | 29,800 | |
| 2025-07-04 | 564.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 26,400 | |
| 2025-07-03 | 564.SI | SGD | $1.1400 | $1.1000 | $1.1500 | $1.1300 | $1.1400 | 47,800 | |
| 2025-07-02 | 564.SI | SGD | $1.1000 | $1.0900 | $1.1000 | $1.0800 | $1.1000 | 21,300 | |
| 2025-07-01 | 564.SI | SGD | $1.0900 | $1.0900 | $1.0900 | $1.1000 | $1.1800 | 2,500 | |
| 2025-06-30 | 564.SI | SGD | $1.0900 | $1.0800 | $1.0900 | $1.0500 | $1.2400 | 16,300 | |
| 2025-06-27 | 564.SI | SGD | $1.0900 | $1.0000 | $1.0900 | $1.0000 | $1.2400 | 13,600 | |
| 2025-06-26 | 564.SI | SGD | $1.0500 | $1.0400 | $1.0500 | $1.0200 | $1.0800 | 18,300 | |
| 2025-06-25 | 564.SI | SGD | $1.0000 | $1.0000 | $1.0100 | $1.0000 | $1.0500 | 25,200 | |
| 2025-06-24 | 564.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $1.0100 | $1.2400 | 5,000 | |
| 2025-06-23 | 564.SI | SGD | $0.9900 | $0.9900 | $0.9950 | $0.9800 | $1.0000 | 9,300 | |
| 2025-06-20 | 564.SI | SGD | $0.9900 | $0.9550 | $0.9950 | $0.9550 | $0.9950 | 41,100 | |
| 2025-06-19 | 564.SI | SGD | $0.9950 | $0.9700 | $0.9950 | $0.9500 | $0.9950 | 1,500 | |
| 2025-06-18 | 564.SI | SGD | $0.9500 | $0.9450 | $0.9500 | $0.9500 | $0.9700 | 16,100 |