Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 564.SI | SGD | $1.1700 | $0.0000 | $0.0000 | $1.1700 | $1.2600 | 0 | |
| 2021-11-25 | 564.SI | SGD | $1.1700 | $0.0000 | $0.0000 | $1.1800 | $1.2600 | 0 | |
| 2021-11-24 | 564.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1800 | $1.2700 | 1,000 | |
| 2021-11-23 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $1.1000 | $1.2700 | 0 | |
| 2021-11-22 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $1.2200 | $1.2900 | 0 | |
| 2021-11-19 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $1.2200 | $1.2900 | 0 | |
| 2021-11-18 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $1.2200 | $1.2900 | 0 | |
| 2021-11-17 | 564.SI | SGD | $1.2500 | $1.2300 | $1.2500 | $1.2300 | $1.2900 | 28,000 | |
| 2021-11-16 | 564.SI | SGD | $1.2900 | $1.2800 | $1.2900 | $1.2300 | $1.2900 | 3,000 | |
| 2021-11-15 | 564.SI | SGD | $1.2800 | $0.0000 | $0.0000 | $1.2300 | $1.2900 | 0 | |
| 2021-11-12 | 564.SI | SGD | $1.2800 | $1.2800 | $1.2800 | $1.2800 | $1.3000 | 32,300 | |
| 2021-11-11 | 564.SI | SGD | $1.2800 | $1.2000 | $1.2800 | $1.2000 | $1.2800 | 2,800 | |
| 2021-11-10 | 564.SI | SGD | $1.3000 | $0.0000 | $0.0000 | $1.2000 | $1.2500 | 0 | |
| 2021-11-09 | 564.SI | SGD | $1.3000 | $1.3000 | $1.3000 | $1.2200 | $1.2900 | 100 | |
| 2021-11-08 | 564.SI | SGD | $1.2400 | $0.0000 | $0.0000 | $1.1200 | $1.3000 | 0 | |
| 2021-11-05 | 564.SI | SGD | XD | $1.2400 | $0.0000 | $0.0000 | $1.2400 | $1.2900 | 0 |
| 2021-11-03 | 564.SI | SGD | XD | $1.2400 | $1.2100 | $1.2400 | $1.2400 | $1.3300 | 15,100 |
| 2021-11-02 | 564.SI | SGD | CD | $1.2600 | $1.2600 | $1.2600 | $1.2500 | $1.3300 | 2,000 |
| 2021-11-01 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3300 | $1.3000 | $1.3300 | 14,500 |
| 2021-10-29 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3400 | $1.2700 | $1.3300 | 15,000 |
| 2021-10-28 | 564.SI | SGD | CD | $1.3400 | $0.0000 | $0.0000 | $1.2800 | $1.3400 | 0 |
| 2021-10-27 | 564.SI | SGD | CD | $1.3400 | $1.3300 | $1.3600 | $1.3200 | $1.3600 | 24,000 |
| 2021-10-26 | 564.SI | SGD | CD | $1.3300 | $0.0000 | $0.0000 | $1.2700 | $1.3300 | 0 |
| 2021-10-25 | 564.SI | SGD | CD | $1.3300 | $1.3300 | $1.3400 | $1.2600 | $1.3300 | 27,900 |
| 2021-10-22 | 564.SI | SGD | CD | $1.3300 | $1.2200 | $1.3800 | $1.3000 | $1.3600 | 40,500 |
| 2021-10-21 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3000 | $1.2800 | $1.3300 | 10,700 |
| 2021-10-20 | 564.SI | SGD | CD | $1.3300 | $1.3000 | $1.3300 | $1.3300 | $1.3400 | 51,400 |
| 2021-10-19 | 564.SI | SGD | CD | $1.2700 | $0.0000 | $0.0000 | $1.2600 | $1.3000 | 0 |
| 2021-10-18 | 564.SI | SGD | CD | $1.2700 | $1.2700 | $1.2900 | $1.2700 | $1.3000 | 30,700 |
| 2021-10-15 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2700 | $1.3000 | 0 |
| 2021-10-14 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3000 | $1.2700 | $1.3000 | 1,000 |
| 2021-10-13 | 564.SI | SGD | CD | $1.2500 | $1.2500 | $1.3100 | $1.2600 | $1.2900 | 31,500 |
| 2021-10-12 | 564.SI | SGD | CD | $1.2900 | $1.2900 | $1.3000 | $1.2900 | $1.3000 | 30,000 |
| 2021-10-11 | 564.SI | SGD | CD | $1.3000 | $1.2500 | $1.3000 | $1.2500 | $1.3000 | 12,800 |
| 2021-10-08 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3000 | $1.2400 | $1.3000 | 300 |
| 2021-10-07 | 564.SI | SGD | CD | $1.2500 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-10-06 | 564.SI | SGD | CD | $1.2500 | $0.0000 | $0.0000 | $1.2400 | $1.3000 | 0 |
| 2021-10-05 | 564.SI | SGD | CD | $1.2500 | $1.2500 | $1.3000 | $1.2500 | $1.2900 | 12,600 |
| 2021-10-04 | 564.SI | SGD | CD | $1.2600 | $1.2600 | $1.3100 | $1.2600 | $1.3000 | 38,100 |
| 2021-10-01 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2100 | $1.2800 | 0 |
| 2021-09-30 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2200 | $1.3000 | 0 |
| 2021-09-29 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-09-28 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.2900 | 0 |
| 2021-09-27 | 564.SI | SGD | CD | $1.3000 | $1.2500 | $1.3000 | $1.2700 | $1.3000 | 11,200 |
| 2021-09-24 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-09-23 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-09-22 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-09-21 | 564.SI | SGD | CD | $1.3000 | $1.2900 | $1.3000 | $1.2600 | $1.3000 | 46,200 |
| 2021-09-20 | 564.SI | SGD | CD | $1.2900 | $1.2900 | $1.2900 | $1.2600 | $1.3000 | 5,000 |
| 2021-09-17 | 564.SI | SGD | CD | $1.3000 | $1.2900 | $1.3000 | $1.2500 | $1.2900 | 8,500 |