Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.8850 | $0.9650 | 0 | |
| 2024-11-20 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.9200 | $0.9650 | 0 | |
| 2024-11-19 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.8850 | $0.9650 | 0 | |
| 2024-11-18 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.8800 | $0.9600 | 0 | |
| 2024-11-15 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.6900 | $0.9650 | 0 | |
| 2024-11-14 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.9500 | $0.9600 | 0 | |
| 2024-11-13 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.6900 | $0.9600 | 0 | |
| 2024-11-12 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.6900 | $0.9650 | 0 | |
| 2024-11-11 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.6900 | $0.9650 | 0 | |
| 2024-11-08 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.6900 | $0.9650 | 0 | |
| 2024-11-07 | 564.SI | SGD | XD | $0.9900 | $0.0000 | $0.0000 | $0.9350 | $0.9650 | 0 |
| 2024-11-06 | 564.SI | SGD | XD | $0.9900 | $0.0000 | $0.0000 | $0.9100 | $0.9650 | 0 |
| 2024-11-05 | 564.SI | SGD | CD | $0.9900 | $0.9900 | $1.0000 | $0.9200 | $0.9950 | 900 |
| 2024-11-04 | 564.SI | SGD | CD | $1.0000 | $1.0000 | $1.0000 | $0.9900 | $1.0000 | 200 |
| 2024-11-01 | 564.SI | SGD | CD | $1.0000 | $0.9850 | $1.0000 | $0.9500 | $1.0100 | 500 |
| 2024-10-30 | 564.SI | SGD | CD | $0.9600 | $0.0000 | $0.0000 | $0.9300 | $0.9600 | 0 |
| 2024-10-29 | 564.SI | SGD | CD | $0.9600 | $0.0000 | $0.0000 | $0.9200 | $0.9600 | 0 |
| 2024-10-28 | 564.SI | SGD | CD | $0.9600 | $0.0000 | $0.0000 | $0.9200 | $0.9600 | 0 |
| 2024-10-25 | 564.SI | SGD | CD | $0.9600 | $0.9200 | $0.9600 | $0.9200 | $0.9600 | 1,400 |
| 2024-10-24 | 564.SI | SGD | CD | $0.9600 | $0.9600 | $0.9600 | $0.9200 | $0.9800 | 10,000 |
| 2024-10-23 | 564.SI | SGD | CD | $0.9600 | $0.0000 | $0.0000 | $0.9250 | $0.9800 | 0 |
| 2024-10-22 | 564.SI | SGD | CD | $0.9600 | $0.9450 | $0.9600 | $0.9250 | $0.9600 | 20,100 |
| 2024-10-21 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9550 | $0.9500 | $0.9600 | 200 |
| 2024-10-18 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9650 | $0.9500 | $0.9650 | 31,100 |
| 2024-10-17 | 564.SI | SGD | CD | $0.9700 | $0.9650 | $0.9700 | $0.9600 | $0.9700 | 23,300 |
| 2024-10-16 | 564.SI | SGD | CD | $0.9900 | $0.9650 | $0.9900 | $0.9650 | $0.9950 | 10,000 |
| 2024-10-15 | 564.SI | SGD | CD | $0.9550 | $0.9450 | $0.9550 | $0.9550 | $0.9650 | 53,500 |
| 2024-10-14 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9550 | $0.9500 | $0.9900 | 4,700 |
| 2024-10-11 | 564.SI | SGD | CD | $0.9650 | $0.0000 | $0.0000 | $0.9550 | $0.9800 | 0 |
| 2024-10-10 | 564.SI | SGD | CD | $0.9650 | $0.0000 | $0.0000 | $0.9550 | $0.9900 | 0 |
| 2024-10-09 | 564.SI | SGD | CD | $0.9650 | $0.9650 | $0.9650 | $0.9500 | $0.9650 | 8,300 |
| 2024-10-08 | 564.SI | SGD | CD | $0.9650 | $0.0000 | $0.0000 | $0.9500 | $0.9900 | 0 |
| 2024-10-07 | 564.SI | SGD | CD | $0.9650 | $0.9650 | $0.9650 | $0.9500 | $0.9650 | 100 |
| 2024-10-04 | 564.SI | SGD | CD | $0.9650 | $0.9300 | $0.9650 | $0.9300 | $0.9700 | 35,800 |
| 2024-10-03 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9550 | $0.9550 | $1.0000 | 23,000 |
| 2024-10-02 | 564.SI | SGD | CD | $0.9800 | $0.9800 | $0.9800 | $0.9500 | $0.9700 | 500 |
| 2024-10-01 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9550 | $0.9850 | 0 |
| 2024-09-30 | 564.SI | SGD | CD | $0.9500 | $0.9450 | $0.9550 | $0.9450 | $0.9750 | 22,300 |
| 2024-09-27 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9800 | 10,000 |
| 2024-09-26 | 564.SI | SGD | CD | $0.9700 | $0.0000 | $0.0000 | $0.9500 | $0.9700 | 0 |
| 2024-09-25 | 564.SI | SGD | CD | $0.9700 | $0.0000 | $0.0000 | $0.9350 | $0.9750 | 0 |
| 2024-09-24 | 564.SI | SGD | CD | $0.9700 | $0.9500 | $0.9700 | $0.9500 | $0.9750 | 12,800 |
| 2024-09-23 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9750 | 25,000 |
| 2024-09-20 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9600 | $0.9500 | $0.9800 | 33,300 |
| 2024-09-19 | 564.SI | SGD | CD | $0.9450 | $0.0000 | $0.0000 | $0.9500 | $0.9750 | 0 |
| 2024-09-18 | 564.SI | SGD | CD | $0.9450 | $0.9450 | $0.9450 | $0.9450 | $0.9750 | 3,200 |
| 2024-09-17 | 564.SI | SGD | CD | $0.9850 | $0.0000 | $0.0000 | $0.9500 | $0.9750 | 0 |
| 2024-09-16 | 564.SI | SGD | CD | $0.9850 | $0.9850 | $0.9850 | $0.9500 | $0.9900 | 500 |
| 2024-09-13 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9500 | $0.9850 | 0 |
| 2024-09-12 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9850 | 20,000 |