Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1000 | $1.0300 | $1.1200 | 5,000 | |
| 2022-07-01 | 564.SI | SGD | $1.0300 | $1.0300 | $1.0300 | $1.0300 | $1.1200 | 4,000 | |
| 2022-06-30 | 564.SI | SGD | $1.0600 | $1.0300 | $1.0600 | $1.0300 | $1.1800 | 3,000 | |
| 2022-06-29 | 564.SI | SGD | $1.0600 | $1.0300 | $1.0600 | $1.0300 | $1.1300 | 2,400 | |
| 2022-06-28 | 564.SI | SGD | $1.0600 | $1.0600 | $1.0600 | $1.0200 | $1.1200 | 10,600 | |
| 2022-06-27 | 564.SI | SGD | $1.1300 | $1.0400 | $1.1300 | $1.0200 | $1.1300 | 12,200 | |
| 2022-06-24 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $1.0000 | $1.1200 | 0 | |
| 2022-06-23 | 564.SI | SGD | $1.0300 | $1.0300 | $1.0300 | $1.0200 | $1.1800 | 10,000 | |
| 2022-06-22 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $1.0200 | $1.1200 | 0 | |
| 2022-06-21 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $1.0300 | $1.1200 | 0 | |
| 2022-06-20 | 564.SI | SGD | $1.0300 | $1.0300 | $1.0300 | $1.0200 | $1.1200 | 10,000 | |
| 2022-06-17 | 564.SI | SGD | $1.0500 | $1.0000 | $1.0500 | $1.0200 | $1.1000 | 15,000 | |
| 2022-06-16 | 564.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0200 | $1.1200 | 15,000 | |
| 2022-06-15 | 564.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0200 | $1.1800 | 0 | |
| 2022-06-14 | 564.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0100 | $1.1200 | 0 | |
| 2022-06-13 | 564.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0100 | $1.1300 | 0 | |
| 2022-06-10 | 564.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0200 | $1.1300 | 800 | |
| 2022-06-09 | 564.SI | SGD | $1.0100 | $1.0100 | $1.0100 | $1.0100 | $1.1500 | 800 | |
| 2022-06-08 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0300 | $1.1800 | 0 | |
| 2022-06-07 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0300 | $1.1500 | 0 | |
| 2022-06-06 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0300 | $1.1800 | 0 | |
| 2022-06-03 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0300 | $1.1500 | 0 | |
| 2022-06-02 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0300 | $1.1500 | 0 | |
| 2022-06-01 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0100 | $1.1800 | 0 | |
| 2022-05-31 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0000 | $1.1500 | 0 | |
| 2022-05-30 | 564.SI | SGD | $1.1000 | $1.0000 | $1.1000 | $1.0000 | $1.1400 | 2,700 | |
| 2022-05-27 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0000 | $1.1800 | 0 | |
| 2022-05-26 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1000 | $1.0000 | $1.1300 | 2,000 | |
| 2022-05-25 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $1.0500 | $1.1800 | 0 | |
| 2022-05-24 | 564.SI | SGD | $1.0300 | $1.0300 | $1.0300 | $1.0300 | $1.1300 | 3,000 | |
| 2022-05-23 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $1.0100 | $1.1300 | 0 | |
| 2022-05-20 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $1.0800 | $1.1800 | 0 | |
| 2022-05-19 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $1.0200 | $1.1800 | 0 | |
| 2022-05-18 | 564.SI | SGD | $1.0300 | $1.0100 | $1.0300 | $1.0300 | $1.1800 | 42,000 | |
| 2022-05-17 | 564.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $1.0500 | $1.1800 | 0 | |
| 2022-05-13 | 564.SI | SGD | $1.0100 | $1.0100 | $1.0200 | $1.0200 | $1.1800 | 5,000 | |
| 2022-05-12 | 564.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0300 | $1.1800 | 0 | |
| 2022-05-11 | 564.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0200 | $1.1800 | 1,300 | |
| 2022-05-10 | 564.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $1.0100 | $1.1000 | 0 | |
| 2022-05-09 | 564.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $1.0200 | $1.1000 | 0 | |
| 2022-05-06 | 564.SI | SGD | $1.0100 | $1.0100 | $1.0100 | $1.0200 | $1.1000 | 300 | |
| 2022-05-05 | 564.SI | SGD | $1.0100 | $1.0100 | $1.0100 | $1.0200 | $1.0700 | 1,000 | |
| 2022-05-04 | 564.SI | SGD | $1.0600 | $1.0600 | $1.1000 | $1.0200 | $1.0600 | 32,300 | |
| 2022-04-29 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0200 | $1.0700 | 0 | |
| 2022-04-28 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0200 | $1.1000 | 0 | |
| 2022-04-27 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0300 | $1.1800 | 0 | |
| 2022-04-26 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0200 | $1.1800 | 0 | |
| 2022-04-25 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1000 | $1.0200 | $1.1800 | 20,000 | |
| 2022-04-22 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1800 | 50,000 | |
| 2022-04-21 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1100 | $1.2000 | 0 |