Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-01-04 | 564.SI | SGD | $0.8600 | $0.0000 | $0.0000 | $0.8150 | $0.9000 | 0 | |
| 2024-01-03 | 564.SI | SGD | $0.8600 | $0.0000 | $0.0000 | $0.8150 | $0.8500 | 0 | |
| 2024-01-02 | 564.SI | SGD | $0.8600 | $0.0000 | $0.0000 | $0.8150 | $0.8550 | 0 | |
| 2023-12-29 | 564.SI | SGD | $0.8600 | $0.8600 | $0.8600 | $0.8150 | $0.8900 | 500 | |
| 2023-12-28 | 564.SI | SGD | $0.8200 | $0.8150 | $0.8450 | $0.8150 | $0.8200 | 97,300 | |
| 2023-12-27 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8150 | $0.9300 | 0 | |
| 2023-12-26 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8200 | $0.9200 | 0 | |
| 2023-12-22 | 564.SI | SGD | $0.8850 | $0.8800 | $0.8850 | $0.8150 | $0.8850 | 2,900 | |
| 2023-12-21 | 564.SI | SGD | $0.8500 | $0.8500 | $0.8600 | $0.8150 | $0.8800 | 800 | |
| 2023-12-20 | 564.SI | SGD | $0.8150 | $0.0000 | $0.0000 | $0.8500 | $0.9300 | 0 | |
| 2023-12-19 | 564.SI | SGD | $0.8150 | $0.0000 | $0.0000 | $0.8500 | $0.9300 | 0 | |
| 2023-12-18 | 564.SI | SGD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9300 | 0 | |
| 2023-12-15 | 564.SI | SGD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9300 | 0 | |
| 2023-12-14 | 564.SI | SGD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.8500 | 0 | |
| 2023-12-13 | 564.SI | SGD | $0.8150 | $0.8150 | $0.8250 | $0.8100 | $0.9450 | 10,200 | |
| 2023-12-12 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.8000 | $0.8500 | 0 | |
| 2023-12-11 | 564.SI | SGD | $0.8500 | $0.8500 | $0.8500 | $0.8000 | $0.8400 | 3,000 | |
| 2023-12-08 | 564.SI | SGD | $0.8250 | $0.0000 | $0.0000 | $0.8000 | $0.9450 | 0 | |
| 2023-12-07 | 564.SI | SGD | $0.8250 | $0.0000 | $0.0000 | $0.8000 | $0.9450 | 0 | |
| 2023-12-06 | 564.SI | SGD | $0.8250 | $0.8050 | $0.8250 | $0.8000 | $0.8550 | 20,500 | |
| 2023-12-05 | 564.SI | SGD | $0.8550 | $0.8550 | $0.8550 | $0.8000 | $0.9450 | 600 | |
| 2023-12-04 | 564.SI | SGD | $0.8250 | $0.0000 | $0.0000 | $0.8550 | $0.9450 | 0 | |
| 2023-12-01 | 564.SI | SGD | $0.8250 | $0.0000 | $0.0000 | $0.8000 | $0.9300 | 0 | |
| 2023-11-30 | 564.SI | SGD | $0.8250 | $0.0000 | $0.0000 | $0.8000 | $0.9300 | 0 | |
| 2023-11-29 | 564.SI | SGD | $0.8250 | $0.0000 | $0.0000 | $0.8000 | $0.9450 | 0 | |
| 2023-11-28 | 564.SI | SGD | $0.8250 | $0.8250 | $0.8650 | $0.8000 | $0.9450 | 1,000 | |
| 2023-11-27 | 564.SI | SGD | $0.8000 | $0.0000 | $0.0000 | $0.8600 | $0.9450 | 0 | |
| 2023-11-24 | 564.SI | SGD | $0.8000 | $0.0000 | $0.0000 | $0.8500 | $0.9450 | 0 | |
| 2023-11-23 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8000 | $0.8400 | $0.9450 | 3,000 | |
| 2023-11-22 | 564.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.8200 | $0.9500 | 0 | |
| 2023-11-21 | 564.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.7700 | $0.0000 | 0 | |
| 2023-11-20 | 564.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.7700 | $0.9300 | 0 | |
| 2023-11-17 | 564.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.7700 | $0.9300 | 0 | |
| 2023-11-16 | 564.SI | SGD | $0.8200 | $0.8200 | $0.8200 | $0.7700 | $0.9300 | 700 | |
| 2023-11-15 | 564.SI | SGD | $0.8200 | $0.7700 | $0.8250 | $0.8000 | $0.8200 | 11,100 | |
| 2023-11-14 | 564.SI | SGD | $0.8600 | $0.0000 | $0.0000 | $0.7700 | $0.9000 | 0 | |
| 2023-11-10 | 564.SI | SGD | $0.8600 | $0.0000 | $0.0000 | $0.7700 | $0.0000 | 0 | |
| 2023-11-09 | 564.SI | SGD | $0.8600 | $0.0000 | $0.0000 | $0.7700 | $0.8600 | 0 | |
| 2023-11-08 | 564.SI | SGD | XD | $0.8600 | $0.8600 | $0.8600 | $0.8000 | $0.8500 | 800 |
| 2023-11-07 | 564.SI | SGD | XD | $0.7900 | $0.7900 | $0.7900 | $0.8500 | $0.9550 | 400 |
| 2023-11-06 | 564.SI | SGD | CD | $0.8300 | $0.0000 | $0.0000 | $0.8000 | $0.9300 | 0 |
| 2023-11-03 | 564.SI | SGD | CD | $0.8300 | $0.0000 | $0.0000 | $0.8000 | $0.9300 | 0 |
| 2023-11-02 | 564.SI | SGD | CD | $0.8300 | $0.8300 | $0.8500 | $0.8000 | $0.9300 | 2,100 |
| 2023-11-01 | 564.SI | SGD | CD | $0.8100 | $0.8100 | $0.8550 | $0.8000 | $0.9300 | 27,900 |
| 2023-10-31 | 564.SI | SGD | CD | $0.8200 | $0.8200 | $0.8300 | $0.8100 | $0.8200 | 54,000 |
| 2023-10-30 | 564.SI | SGD | CD | $0.8200 | $0.8100 | $0.8200 | $0.8100 | $0.9000 | 9,000 |
| 2023-10-27 | 564.SI | SGD | CD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9300 | 0 |
| 2023-10-26 | 564.SI | SGD | CD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9000 | 0 |
| 2023-10-25 | 564.SI | SGD | CD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9300 | 0 |
| 2023-10-24 | 564.SI | SGD | CD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9000 | 0 |