Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-05 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2021-07-02 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2021-07-01 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1100 | $1.1800 | 4,000 | |
| 2021-06-30 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1500 | $1.1800 | 5,000 | |
| 2021-06-29 | 564.SI | SGD | $1.1100 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2021-06-28 | 564.SI | SGD | $1.1100 | $0.0000 | $0.0000 | $1.1300 | $1.1800 | 0 | |
| 2021-06-25 | 564.SI | SGD | $1.1100 | $1.1100 | $1.1500 | $1.1200 | $1.1800 | 9,000 | |
| 2021-06-24 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1500 | $1.1800 | 0 | |
| 2021-06-23 | 564.SI | SGD | $1.1800 | $1.1000 | $1.1800 | $1.1100 | $1.1800 | 32,500 | |
| 2021-06-22 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.1100 | $1.2000 | 0 | |
| 2021-06-21 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1000 | $1.2000 | 500 | |
| 2021-06-18 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1700 | $1.2000 | 32,000 | |
| 2021-06-17 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1600 | $1.1800 | 0 | |
| 2021-06-16 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1500 | $1.2000 | 0 | |
| 2021-06-15 | 564.SI | SGD | $1.1800 | $1.1500 | $1.1800 | $1.1300 | $1.1800 | 63,700 | |
| 2021-06-14 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1500 | $1.1800 | 10,000 | |
| 2021-06-11 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1400 | $1.1800 | 12,000 | |
| 2021-06-10 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1500 | $1.1800 | 0 | |
| 2021-06-09 | 564.SI | SGD | $1.1800 | $1.1600 | $1.1800 | $1.1400 | $1.1900 | 3,200 | |
| 2021-06-08 | 564.SI | SGD | $1.1600 | $0.0000 | $0.0000 | $1.1100 | $1.1600 | 0 | |
| 2021-06-07 | 564.SI | SGD | $1.1600 | $1.1600 | $1.1600 | $1.1400 | $1.1800 | 50,400 | |
| 2021-06-04 | 564.SI | SGD | $1.1600 | $1.1600 | $1.1600 | $1.1600 | $1.1800 | 50,000 | |
| 2021-06-03 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1700 | $1.1900 | 1,000 | |
| 2021-06-02 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1600 | $1.2000 | 300 | |
| 2021-06-01 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1800 | $1.1900 | 0 | |
| 2021-05-31 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1800 | $1.2000 | 1,300 | |
| 2021-05-28 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1500 | $1.1900 | 18,500 | |
| 2021-05-27 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1500 | $1.2100 | 33,000 | |
| 2021-05-25 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.1600 | $1.2000 | 0 | |
| 2021-05-24 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.1100 | $1.2100 | 0 | |
| 2021-05-21 | 564.SI | SGD | $1.2100 | $1.1700 | $1.2100 | $1.1000 | $1.2100 | 53,500 | |
| 2021-05-20 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2100 | $1.1800 | $1.2000 | 12,800 | |
| 2021-05-19 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1800 | $1.2000 | 22,000 | |
| 2021-05-18 | 564.SI | SGD | $1.2000 | $1.1900 | $1.2000 | $1.1900 | $1.2000 | 18,300 | |
| 2021-05-17 | 564.SI | SGD | $1.1800 | $1.1400 | $1.1800 | $1.1700 | $1.1900 | 24,400 | |
| 2021-05-14 | 564.SI | SGD | $1.1600 | $1.1600 | $1.1900 | $1.1400 | $1.1600 | 29,400 | |
| 2021-05-12 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1600 | $1.2600 | 0 | |
| 2021-05-11 | 564.SI | SGD | $1.1400 | $1.1400 | $1.2000 | $1.1400 | $1.2500 | 9,500 | |
| 2021-05-10 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.2000 | $1.2600 | 0 | |
| 2021-05-07 | 564.SI | SGD | $1.2000 | $1.1900 | $1.2000 | $1.1600 | $1.2500 | 9,400 | |
| 2021-05-06 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1800 | $1.2000 | 12,600 | |
| 2021-05-05 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.2100 | $1.2600 | 0 | |
| 2021-05-04 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.2000 | $1.2600 | 0 | |
| 2021-05-03 | 564.SI | SGD | $1.2100 | $1.2100 | $1.2500 | $1.2100 | $1.2500 | 1,900 | |
| 2021-04-30 | 564.SI | SGD | $1.2600 | $1.2000 | $1.2600 | $1.2000 | $1.2600 | 2,200 | |
| 2021-04-29 | 564.SI | SGD | $1.2600 | $1.2600 | $1.2600 | $1.2000 | $1.2600 | 5,000 | |
| 2021-04-28 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.2000 | $1.3500 | 0 | |
| 2021-04-27 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.2000 | $1.2400 | 100 | |
| 2021-04-26 | 564.SI | SGD | $1.2400 | $0.0000 | $0.0000 | $1.2000 | $1.2500 | 0 | |
| 2021-04-23 | 564.SI | SGD | $1.2400 | $0.0000 | $0.0000 | $1.2100 | $1.2500 | 0 |