Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | 564.SI | SGD | $1.1600 | $1.1600 | $1.1600 | $1.1700 | $1.2700 | 300 | |
| 2022-02-24 | 564.SI | SGD | $1.1600 | $1.1600 | $1.1700 | $1.1600 | $1.2700 | 5,000 | |
| 2022-02-23 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.1700 | $1.2700 | 0 | |
| 2022-02-22 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.2000 | $1.2400 | 0 | |
| 2022-02-21 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1400 | $1.2000 | 6,100 | |
| 2022-02-18 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2400 | $1.2000 | $1.2700 | 14,100 | |
| 2022-02-17 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-02-16 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-02-15 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-02-14 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-02-11 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-02-10 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2800 | 0 | |
| 2022-02-09 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-02-08 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-02-07 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-02-04 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-02-03 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-01-31 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.3000 | 0 | |
| 2022-01-28 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.3000 | 0 | |
| 2022-01-27 | 564.SI | SGD | $1.3100 | $0.0000 | $0.0000 | $1.2000 | $1.3100 | 0 | |
| 2022-01-26 | 564.SI | SGD | $1.3100 | $1.2600 | $1.3100 | $1.2000 | $1.3100 | 2,700 | |
| 2022-01-25 | 564.SI | SGD | $1.3200 | $0.0000 | $0.0000 | $1.2000 | $1.3000 | 0 | |
| 2022-01-24 | 564.SI | SGD | $1.3200 | $1.3200 | $1.3200 | $1.2600 | $1.3100 | 700 | |
| 2022-01-21 | 564.SI | SGD | $1.2900 | $1.2900 | $1.2900 | $1.2500 | $1.2900 | 12,700 | |
| 2022-01-20 | 564.SI | SGD | $1.2500 | $1.2400 | $1.2500 | $1.2000 | $1.2500 | 8,700 | |
| 2022-01-19 | 564.SI | SGD | $1.2900 | $0.0000 | $0.0000 | $1.2500 | $1.2900 | 0 | |
| 2022-01-18 | 564.SI | SGD | $1.2900 | $0.0000 | $0.0000 | $1.2600 | $1.2900 | 0 | |
| 2022-01-17 | 564.SI | SGD | $1.2900 | $0.0000 | $0.0000 | $1.2500 | $1.3200 | 0 | |
| 2022-01-14 | 564.SI | SGD | $1.2900 | $1.2900 | $1.2900 | $1.2600 | $1.2900 | 1,000 | |
| 2022-01-13 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $1.2700 | $1.2900 | 0 | |
| 2022-01-12 | 564.SI | SGD | $1.2500 | $1.2500 | $1.3100 | $1.2500 | $1.3100 | 21,200 | |
| 2022-01-11 | 564.SI | SGD | $1.2900 | $1.2900 | $1.2900 | $1.2500 | $1.2900 | 8,500 | |
| 2022-01-10 | 564.SI | SGD | $1.2900 | $0.0000 | $0.0000 | $1.2500 | $1.2900 | 0 | |
| 2022-01-07 | 564.SI | SGD | $1.2900 | $0.0000 | $0.0000 | $1.2500 | $1.2900 | 0 | |
| 2022-01-06 | 564.SI | SGD | $1.2900 | $0.0000 | $0.0000 | $1.2500 | $1.2900 | 0 | |
| 2022-01-05 | 564.SI | SGD | $1.2900 | $1.2500 | $1.2900 | $1.2500 | $1.2900 | 4,400 | |
| 2022-01-04 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2022-01-03 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2021-12-31 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $1.2500 | $1.2900 | 0 | |
| 2021-12-30 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2021-12-29 | 564.SI | SGD | $1.2500 | $0.0000 | $0.0000 | $0.0000 | $1.2900 | 135,000 | |
| 2021-12-28 | 564.SI | SGD | $1.2500 | $1.2500 | $1.2500 | $1.2000 | $1.2900 | 100 | |
| 2021-12-27 | 564.SI | SGD | $1.2900 | $0.0000 | $0.0000 | $1.2100 | $1.2800 | 0 | |
| 2021-12-24 | 564.SI | SGD | $1.2900 | $1.2900 | $1.2900 | $1.2000 | $1.2600 | 100 | |
| 2021-12-23 | 564.SI | SGD | $1.2900 | $1.2900 | $1.2900 | $1.2200 | $1.2800 | 5,000 | |
| 2021-12-22 | 564.SI | SGD | $1.2200 | $0.0000 | $0.0000 | $1.2000 | $1.2900 | 0 | |
| 2021-12-21 | 564.SI | SGD | $1.2200 | $1.2200 | $1.2200 | $1.2000 | $1.2700 | 5,000 | |
| 2021-12-20 | 564.SI | SGD | $1.2800 | $0.0000 | $0.0000 | $1.2000 | $1.2800 | 0 | |
| 2021-12-17 | 564.SI | SGD | $1.2800 | $1.2100 | $1.2800 | $1.2100 | $1.2800 | 1,300 | |
| 2021-12-16 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.1900 | $1.2800 | 0 |