Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-15 | 564.SI | SGD | CD | $1.3400 | $1.3400 | $1.3500 | $1.3500 | $1.3600 | 5,100 |
| 2025-09-12 | 564.SI | SGD | CD | $1.3600 | $1.3600 | $1.3600 | $1.3400 | $1.3700 | 5,000 |
| 2025-09-11 | 564.SI | SGD | CD | $1.3600 | $1.3600 | $1.3600 | $1.3600 | $1.3700 | 300 |
| 2025-09-10 | 564.SI | SGD | CD | $1.3600 | $1.3600 | $1.3600 | $1.3400 | $1.3500 | 5,000 |
| 2025-09-09 | 564.SI | SGD | CD | $1.3700 | $0.0000 | $0.0000 | $1.3600 | $1.3800 | 0 |
| 2025-09-08 | 564.SI | SGD | CD | $1.3700 | $1.3600 | $1.3700 | $1.3600 | $1.3700 | 13,000 |
| 2025-09-05 | 564.SI | SGD | CD | $1.3700 | $1.3300 | $1.3700 | $1.3600 | $1.3700 | 39,400 |
| 2025-09-04 | 564.SI | SGD | CD | $1.3300 | $1.3200 | $1.3300 | $1.3100 | $1.3300 | 5,000 |
| 2025-09-03 | 564.SI | SGD | CD | $1.3300 | $1.3200 | $1.3300 | $1.3100 | $1.3300 | 5,700 |
| 2025-09-02 | 564.SI | SGD | CD | $1.3300 | $1.3000 | $1.3400 | $1.3200 | $1.3300 | 52,500 |
| 2025-09-01 | 564.SI | SGD | CD | $1.3200 | $1.3200 | $1.3500 | $1.3200 | $1.3400 | 20,800 |
| 2025-08-29 | 564.SI | SGD | CD | $1.3600 | $1.3500 | $1.3700 | $1.3500 | $1.3700 | 9,900 |
| 2025-08-28 | 564.SI | SGD | CD | $1.3800 | $1.3000 | $1.3800 | $1.3200 | $1.3600 | 103,900 |
| 2025-08-27 | 564.SI | SGD | $1.4300 | $1.4300 | $1.4400 | $1.3900 | $1.4300 | 5,300 | |
| 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 |