Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-14 | 564.SI | SGD | CD | $1.0800 | $0.0000 | $0.0000 | $1.0800 | $1.1000 | 0 |
| 2022-09-13 | 564.SI | SGD | CD | $1.0800 | $1.0800 | $1.1000 | $1.0100 | $1.1500 | 1,900 |
| 2022-09-12 | 564.SI | SGD | CD | $1.0900 | $1.0900 | $1.1000 | $1.0100 | $1.0900 | 3,400 |
| 2022-09-09 | 564.SI | SGD | CD | $1.0900 | $0.0000 | $0.0000 | $1.1000 | $1.1500 | 0 |
| 2022-09-08 | 564.SI | SGD | CD | $1.0900 | $0.0000 | $0.0000 | $1.0900 | $1.1500 | 0 |
| 2022-09-07 | 564.SI | SGD | CD | $1.0900 | $1.0900 | $1.0900 | $1.0900 | $1.1400 | 800 |
| 2022-09-06 | 564.SI | SGD | CD | $1.1400 | $0.0000 | $0.0000 | $1.0900 | $1.1400 | 0 |
| 2022-09-05 | 564.SI | SGD | CD | $1.1400 | $1.1400 | $1.1400 | $1.0400 | $1.1400 | 800 |
| 2022-09-02 | 564.SI | SGD | CD | $1.1300 | $0.0000 | $0.0000 | $1.0900 | $1.1500 | 0 |
| 2022-09-01 | 564.SI | SGD | CD | $1.1300 | $0.0000 | $0.0000 | $1.1100 | $1.1300 | 0 |
| 2022-08-31 | 564.SI | SGD | CD | $1.1300 | $0.0000 | $0.0000 | $1.1000 | $1.1300 | 0 |
| 2022-08-30 | 564.SI | SGD | CD | $1.1300 | $1.1300 | $1.1300 | $1.1000 | $1.1300 | 1,000 |
| 2022-08-29 | 564.SI | SGD | CD | $1.1500 | $1.1000 | $1.1500 | $1.1300 | $1.1500 | 14,200 |
| 2022-08-26 | 564.SI | SGD | CD | $1.1300 | $1.1300 | $1.1300 | $1.1000 | $1.1400 | 10,000 |
| 2022-08-25 | 564.SI | SGD | CD | $1.1300 | $1.1300 | $1.1300 | $1.1300 | $1.1400 | 10,000 |
| 2022-08-24 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.0600 | $1.1800 | 0 | |
| 2022-08-23 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.0500 | $1.1700 | 0 | |
| 2022-08-22 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.0600 | $1.1700 | 0 | |
| 2022-08-19 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.0500 | $1.1700 | 0 | |
| 2022-08-18 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.0600 | $1.1700 | 0 | |
| 2022-08-17 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.0500 | $1.1500 | 1,200 | |
| 2022-08-16 | 564.SI | SGD | $1.1100 | $0.0000 | $0.0000 | $1.0500 | $1.1700 | 0 | |
| 2022-08-15 | 564.SI | SGD | $1.1100 | $0.0000 | $0.0000 | $1.0600 | $1.1700 | 0 | |
| 2022-08-12 | 564.SI | SGD | $1.1100 | $1.1100 | $1.1100 | $1.0500 | $1.1100 | 2,000 | |
| 2022-08-11 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $1.0500 | $1.1100 | 0 | |
| 2022-08-10 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $1.0500 | $1.1100 | 0 | |
| 2022-08-08 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $1.0500 | $1.1100 | 0 | |
| 2022-08-05 | 564.SI | SGD | $1.0500 | $1.0500 | $1.0500 | $1.0600 | $1.1100 | 3,200 | |
| 2022-08-04 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0700 | $1.1300 | 0 | |
| 2022-08-03 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1000 | $1.0100 | $1.1300 | 10,000 | |
| 2022-08-02 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-08-01 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0100 | $1.1600 | 0 | |
| 2022-07-29 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1100 | 0 | |
| 2022-07-28 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-07-27 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-07-26 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-07-25 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-07-22 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1300 | $1.0000 | $1.1300 | 1,000 | |
| 2022-07-21 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-07-20 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1200 | 0 | |
| 2022-07-19 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-07-18 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-07-15 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-07-14 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0000 | $1.1300 | 0 | |
| 2022-07-13 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0200 | $1.1200 | 0 | |
| 2022-07-12 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0200 | $1.1200 | 0 | |
| 2022-07-08 | 564.SI | SGD | $1.1300 | $0.0000 | $0.0000 | $1.0200 | $1.1200 | 0 | |
| 2022-07-07 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1300 | $1.0000 | $1.1200 | 1,200 | |
| 2022-07-06 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0000 | $1.1200 | 0 | |
| 2022-07-05 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0200 | $1.1200 | 0 |