Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 564.SI | SGD | $0.9450 | $0.9450 | $0.9500 | $0.9450 | $0.9550 | 18,000 | |
| 2025-06-16 | 564.SI | SGD | $0.9450 | $0.9450 | $0.9450 | $0.9450 | $0.9550 | 16,000 | |
| 2025-06-13 | 564.SI | SGD | $0.9450 | $0.9400 | $0.9450 | $0.9400 | $0.9500 | 14,500 | |
| 2025-06-12 | 564.SI | SGD | $0.9400 | $0.9400 | $0.9400 | $0.9100 | $0.9450 | 5,000 | |
| 2025-06-11 | 564.SI | SGD | $0.9300 | $0.9300 | $0.9300 | $0.9350 | $0.9700 | 1,000 | |
| 2025-06-10 | 564.SI | SGD | $0.9100 | $0.9000 | $0.9100 | $0.9050 | $0.9500 | 28,900 | |
| 2025-06-09 | 564.SI | SGD | $0.8800 | $0.8800 | $0.8800 | $0.8800 | $0.9100 | 1,200 | |
| 2025-06-06 | 564.SI | SGD | $0.8800 | $0.8800 | $0.8800 | $0.8700 | $0.8800 | 15,000 | |
| 2025-06-05 | 564.SI | SGD | $0.8750 | $0.8750 | $0.9000 | $0.8800 | $0.9100 | 20,400 | |
| 2025-06-04 | 564.SI | SGD | $0.9050 | $0.0000 | $0.0000 | $0.8900 | $0.9000 | 0 | |
| 2025-06-03 | 564.SI | SGD | $0.9050 | $0.9050 | $0.9050 | $0.8650 | $0.9100 | 4,900 | |
| 2025-06-02 | 564.SI | SGD | $0.9100 | $0.9100 | $0.9100 | $0.8800 | $0.9100 | 8,500 | |
| 2025-05-30 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8650 | $0.9700 | 0 | |
| 2025-05-29 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8650 | $0.9100 | 0 | |
| 2025-05-28 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8500 | $0.9750 | 0 | |
| 2025-05-27 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8500 | $1.3400 | 0 | |
| 2025-05-26 | 564.SI | SGD | $0.8450 | $0.8450 | $0.8500 | $0.8500 | $0.8750 | 5,000 | |
| 2025-05-23 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8500 | $0.9150 | 0 | |
| 2025-05-22 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8500 | $0.9150 | 0 | |
| 2025-05-21 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8500 | $0.9000 | 0 | |
| 2025-05-20 | 564.SI | SGD | $0.8450 | $0.8450 | $0.8450 | $0.8450 | $0.9150 | 100 | |
| 2025-05-19 | 564.SI | SGD | $0.8450 | $0.8450 | $0.8450 | $0.8500 | $0.8800 | 1,100 | |
| 2025-05-16 | 564.SI | SGD | $0.8400 | $0.8400 | $0.8400 | $0.8400 | $0.9150 | 200 | |
| 2025-05-15 | 564.SI | SGD | $0.8350 | $0.8350 | $0.8350 | $0.8400 | $0.8700 | 5,100 | |
| 2025-05-14 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8000 | $0.8700 | 0 | |
| 2025-05-13 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8000 | $0.9200 | 0 | |
| 2025-05-09 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.5700 | $0.9200 | 0 | |
| 2025-05-08 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.7350 | $0.9200 | 0 | |
| 2025-05-07 | 564.SI | SGD | $0.8700 | $0.8700 | $0.8700 | $0.7500 | $0.8750 | 1,200 | |
| 2025-05-06 | 564.SI | SGD | $0.8750 | $0.8750 | $0.8750 | $0.8350 | $0.9200 | 1,000 | |
| 2025-05-05 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8400 | $0.9250 | 0 | |
| 2025-05-02 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8400 | $0.9250 | 0 | |
| 2025-04-30 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8150 | $0.9200 | 0 | |
| 2025-04-29 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8150 | $0.9000 | 0 | |
| 2025-04-28 | 564.SI | SGD | $0.8700 | $0.8600 | $0.8700 | $0.8350 | $0.8700 | 9,400 | |
| 2025-04-25 | 564.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.8950 | $0.9100 | 100 | |
| 2025-04-24 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8150 | $0.9200 | 0 | |
| 2025-04-23 | 564.SI | SGD | $0.8950 | $0.8950 | $0.8950 | $0.8950 | $0.9250 | 3,000 | |
| 2025-04-22 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8000 | $0.8950 | 0 | |
| 2025-04-21 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8650 | $0.8950 | 0 | |
| 2025-04-17 | 564.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.8300 | $0.8650 | 15,000 | |
| 2025-04-16 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.3900 | $0.9250 | 0 | |
| 2025-04-15 | 564.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.7600 | $0.9250 | 600 | |
| 2025-04-14 | 564.SI | SGD | $0.8750 | $0.0000 | $0.0000 | $0.8350 | $0.8800 | 0 | |
| 2025-04-11 | 564.SI | SGD | $0.8750 | $0.0000 | $0.0000 | $0.8150 | $0.9250 | 0 | |
| 2025-04-10 | 564.SI | SGD | $0.8750 | $0.8600 | $0.8750 | $0.8600 | $0.8750 | 13,900 | |
| 2025-04-09 | 564.SI | SGD | $0.8750 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2025-04-08 | 564.SI | SGD | $0.8750 | $0.8700 | $0.8750 | $0.8600 | $0.8950 | 7,000 | |
| 2025-04-07 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8600 | $0.9250 | 0 | |
| 2025-04-04 | 564.SI | SGD | $0.8850 | $0.8850 | $0.8850 | $0.8850 | $0.9250 | 3,300 |