Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-10-23 | 564.SI | SGD | CD | $0.8150 | $0.8150 | $0.8150 | $0.8150 | $0.9300 | 5,000 |
| 2023-10-20 | 564.SI | SGD | CD | $0.8300 | $0.0000 | $0.0000 | $0.8150 | $0.9300 | 0 |
| 2023-10-19 | 564.SI | SGD | CD | $0.8300 | $0.0000 | $0.0000 | $0.8150 | $0.9300 | 0 |
| 2023-10-18 | 564.SI | SGD | CD | $0.8300 | $0.8300 | $0.8300 | $0.8100 | $0.8300 | 10,000 |
| 2023-10-17 | 564.SI | SGD | CD | $0.8400 | $0.8250 | $0.8400 | $0.8250 | $0.8400 | 1,600 |
| 2023-10-16 | 564.SI | SGD | CD | $0.8400 | $0.8400 | $0.8400 | $0.8250 | $0.8400 | 5,100 |
| 2023-10-13 | 564.SI | SGD | CD | $0.8400 | $0.8400 | $0.8500 | $0.8250 | $0.8400 | 58,500 |
| 2023-10-12 | 564.SI | SGD | CD | $0.8500 | $0.8500 | $0.8750 | $0.8400 | $0.8500 | 36,700 |
| 2023-10-11 | 564.SI | SGD | CD | $0.8750 | $0.8750 | $0.8850 | $0.8700 | $0.9500 | 25,100 |
| 2023-10-10 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-10-09 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-10-06 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-10-05 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-10-04 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-10-03 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-10-02 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-29 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-28 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9400 | 0 |
| 2023-09-27 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-26 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-25 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-22 | 564.SI | SGD | CD | $0.8850 | $0.8850 | $0.8850 | $0.8950 | $0.9500 | 10,000 |
| 2023-09-21 | 564.SI | SGD | CD | $0.9300 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-09-20 | 564.SI | SGD | CD | $0.9300 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-09-19 | 564.SI | SGD | CD | $0.9300 | $0.0000 | $0.0000 | $0.9000 | $0.9500 | 0 |
| 2023-09-18 | 564.SI | SGD | CD | $0.9300 | $0.0000 | $0.0000 | $0.9000 | $1.0000 | 0 |
| 2023-09-15 | 564.SI | SGD | CD | $0.9300 | $0.9300 | $0.9300 | $0.9100 | $0.9300 | 300 |
| 2023-09-14 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.9300 | $1.0000 | 0 |
| 2023-09-13 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.9200 | $1.0000 | 0 |
| 2023-09-12 | 564.SI | SGD | CD | $0.9000 | $0.9000 | $0.9000 | $0.9000 | $1.0000 | 100 |
| 2023-09-11 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.9000 | $1.0000 | 0 |
| 2023-09-08 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.9050 | $1.0000 | 0 |
| 2023-09-07 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.9000 | $1.0000 | 0 |
| 2023-09-06 | 564.SI | SGD | CD | $0.9000 | $0.9000 | $0.9000 | $0.9000 | $0.9500 | 6,400 |
| 2023-09-05 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9050 | $0.9500 | 0 |
| 2023-09-04 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9050 | $0.9500 | 0 |
| 2023-08-31 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9050 | $0.9500 | 0 |
| 2023-08-30 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9000 | $1.0000 | 0 |
| 2023-08-29 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9000 | $1.0000 | 6,200 |
| 2023-08-28 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9000 | $0.9500 | 0 |
| 2023-08-25 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.9050 | $0.9500 | 0 | |
| 2023-08-24 | 564.SI | SGD | $0.9500 | $0.9500 | $0.9500 | $0.9150 | $0.9500 | 59,500 | |
| 2023-08-23 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.9150 | $0.9500 | 0 | |
| 2023-08-22 | 564.SI | SGD | $0.9100 | $0.9100 | $0.9100 | $0.9100 | $0.9500 | 20,000 | |
| 2023-08-21 | 564.SI | SGD | $0.9000 | $0.9000 | $0.9000 | $0.9000 | $0.9500 | 5,500 | |
| 2023-08-18 | 564.SI | SGD | $0.9600 | $0.0000 | $0.0000 | $0.8700 | $0.9500 | 0 | |
| 2023-08-17 | 564.SI | SGD | $0.9600 | $0.0000 | $0.0000 | $0.8700 | $0.9600 | 0 | |
| 2023-08-16 | 564.SI | SGD | $0.9600 | $0.0000 | $0.0000 | $0.9050 | $0.9600 | 0 | |
| 2023-08-15 | 564.SI | SGD | $0.9600 | $0.9500 | $0.9700 | $0.9600 | $1.0000 | 8,600 | |
| 2023-08-14 | 564.SI | SGD | $0.9600 | $0.0000 | $0.0000 | $0.9000 | $1.0000 | 0 |