Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-08 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9700 | $1.0500 | 0 | |
| 2023-02-07 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9700 | $1.0500 | 0 | |
| 2023-02-06 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9700 | $1.0500 | 0 | |
| 2023-02-03 | 564.SI | SGD | $1.0500 | $1.0500 | $1.0500 | $0.9700 | $1.0500 | 600 | |
| 2023-02-02 | 564.SI | SGD | $1.0300 | $1.0300 | $1.0300 | $0.9700 | $1.0300 | 1,000 | |
| 2023-02-01 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $0.9700 | $1.0900 | 0 | |
| 2023-01-31 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $0.9700 | $1.0300 | 0 | |
| 2023-01-30 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $0.9700 | $1.0700 | 0 | |
| 2023-01-27 | 564.SI | SGD | $1.0300 | $1.0200 | $1.0300 | $1.0200 | $1.0400 | 7,800 | |
| 2023-01-26 | 564.SI | SGD | $1.0000 | $0.9150 | $1.0000 | $0.9800 | $1.0100 | 50,200 | |
| 2023-01-25 | 564.SI | SGD | $1.0400 | $0.0000 | $0.0000 | $0.9600 | $1.0100 | 0 | |
| 2023-01-20 | 564.SI | SGD | $1.0400 | $0.0000 | $0.0000 | $0.9600 | $1.0400 | 0 | |
| 2023-01-19 | 564.SI | SGD | $1.0400 | $0.0000 | $0.0000 | $0.9600 | $1.0400 | 0 | |
| 2023-01-18 | 564.SI | SGD | $1.0400 | $0.0000 | $0.0000 | $0.9600 | $1.0400 | 0 | |
| 2023-01-17 | 564.SI | SGD | $1.0400 | $0.0000 | $0.0000 | $0.9600 | $1.0400 | 0 | |
| 2023-01-16 | 564.SI | SGD | $1.0400 | $0.9600 | $1.0400 | $0.9600 | $1.0400 | 2,500 | |
| 2023-01-13 | 564.SI | SGD | $0.9650 | $0.0000 | $0.0000 | $1.0200 | $1.0400 | 0 | |
| 2023-01-12 | 564.SI | SGD | $0.9650 | $0.0000 | $0.0000 | $1.0000 | $1.0400 | 0 | |
| 2023-01-11 | 564.SI | SGD | $0.9650 | $0.0000 | $0.0000 | $0.9600 | $1.0400 | 0 | |
| 2023-01-10 | 564.SI | SGD | $0.9650 | $0.9650 | $0.9650 | $0.9600 | $1.0400 | 6,200 | |
| 2023-01-09 | 564.SI | SGD | $0.9650 | $0.9650 | $1.0000 | $0.8850 | $0.9400 | 11,200 | |
| 2023-01-06 | 564.SI | SGD | $0.9700 | $0.9700 | $1.0000 | $1.0000 | $1.0400 | 3,000 | |
| 2023-01-05 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $1.0000 | $1.0400 | 0 | |
| 2023-01-04 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9700 | $1.0800 | 0 | |
| 2023-01-03 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9700 | $1.0400 | 0 | |
| 2022-12-30 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9700 | $1.0800 | 0 | |
| 2022-12-29 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9700 | $1.0800 | 0 | |
| 2022-12-28 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9700 | $1.0400 | 0 | |
| 2022-12-27 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9700 | $1.0800 | 0 | |
| 2022-12-23 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9700 | $1.0400 | 0 | |
| 2022-12-22 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $1.0000 | $1.0400 | 0 | |
| 2022-12-21 | 564.SI | SGD | $0.9700 | $0.9700 | $0.9700 | $0.9700 | $1.0000 | 1,100 | |
| 2022-12-20 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9700 | $1.0400 | 0 | |
| 2022-12-19 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9700 | $1.0800 | 0 | |
| 2022-12-16 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9800 | $1.0400 | 0 | |
| 2022-12-15 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9700 | $1.0400 | 0 | |
| 2022-12-14 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9700 | $1.0000 | 0 | |
| 2022-12-13 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9800 | $1.0400 | 0 | |
| 2022-12-12 | 564.SI | SGD | $1.0000 | $0.9700 | $1.0000 | $0.9700 | $1.0000 | 4,000 | |
| 2022-12-09 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9250 | $1.0400 | 0 | |
| 2022-12-08 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9250 | $1.0500 | 0 | |
| 2022-12-07 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9450 | $1.0400 | 0 | |
| 2022-12-06 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9250 | $1.0400 | 0 | |
| 2022-12-05 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9050 | $1.0400 | 0 | |
| 2022-12-02 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9050 | $1.0000 | 0 | |
| 2022-12-01 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9050 | $1.0400 | 0 | |
| 2022-11-30 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9300 | $1.0400 | 0 | |
| 2022-11-29 | 564.SI | SGD | $0.9800 | $0.9800 | $0.9800 | $0.9250 | $1.0300 | 300 | |
| 2022-11-28 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9400 | $1.0100 | 0 | |
| 2022-11-25 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9350 | $1.0400 | 0 |