Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-23 | 564.SI | SGD | $1.2400 | $0.0000 | $0.0000 | $1.2100 | $1.2500 | 0 | |
| 2021-04-22 | 564.SI | SGD | $1.2400 | $1.2300 | $1.2400 | $1.2000 | $1.2400 | 70,200 | |
| 2021-04-21 | 564.SI | SGD | $1.2200 | $1.2000 | $1.2200 | $1.2100 | $1.2300 | 27,300 | |
| 2021-04-20 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2200 | $1.2000 | $1.2300 | 5,000 | |
| 2021-04-19 | 564.SI | SGD | $1.2000 | $1.1600 | $1.2000 | $1.2000 | $1.2100 | 42,600 | |
| 2021-04-16 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2300 | $1.2000 | $1.2100 | 19,100 | |
| 2021-04-15 | 564.SI | SGD | $1.2000 | $1.1700 | $1.2000 | $1.2000 | $1.2200 | 52,200 | |
| 2021-04-14 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1500 | $1.1800 | 0 | |
| 2021-04-13 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1400 | $1.1900 | 6,000 | |
| 2021-04-12 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1300 | $1.1800 | 0 | |
| 2021-04-09 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1300 | $1.1800 | 1,100 | |
| 2021-04-08 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1400 | $1.1800 | 0 | |
| 2021-04-07 | 564.SI | SGD | $1.1800 | $1.1700 | $1.1800 | $1.1600 | $1.2000 | 10,600 | |
| 2021-04-06 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1300 | $1.1700 | 8,000 | |
| 2021-04-05 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1400 | $1.1700 | 0 | |
| 2021-04-01 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1500 | $1.1800 | 0 | |
| 2021-03-31 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1700 | $1.1800 | 0 | |
| 2021-03-30 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1700 | $1.2000 | 10,000 | |
| 2021-03-29 | 564.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1400 | $1.1700 | 34,000 | |
| 2021-03-26 | 564.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1300 | $1.1700 | 50,000 | |
| 2021-03-25 | 564.SI | SGD | $1.1700 | $1.1500 | $1.1700 | $1.1300 | $1.1700 | 41,100 | |
| 2021-03-24 | 564.SI | SGD | $1.1700 | $0.0000 | $0.0000 | $1.1500 | $1.1700 | 0 | |
| 2021-03-23 | 564.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1700 | $1.1800 | 1,000 | |
| 2021-03-22 | 564.SI | SGD | $1.1800 | $1.1700 | $1.1800 | $1.1700 | $1.1800 | 1,900 | |
| 2021-03-19 | 564.SI | SGD | $1.1700 | $0.0000 | $0.0000 | $1.1500 | $1.1700 | 0 | |
| 2021-03-18 | 564.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1500 | $1.1700 | 1,100 | |
| 2021-03-17 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1500 | $1.1900 | 17,000 | |
| 2021-03-16 | 564.SI | SGD | $1.1700 | $0.0000 | $0.0000 | $1.1500 | $1.1700 | 0 | |
| 2021-03-15 | 564.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1500 | $1.1900 | 12,200 | |
| 2021-03-12 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1500 | $1.1900 | 26,000 | |
| 2021-03-11 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1500 | $1.1900 | 0 | |
| 2021-03-10 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1600 | $1.1800 | 0 | |
| 2021-03-09 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1500 | $1.2300 | 0 | |
| 2021-03-08 | 564.SI | SGD | $1.1800 | $1.1500 | $1.1800 | $1.1600 | $1.1800 | 10,500 | |
| 2021-03-05 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1500 | $1.1800 | 0 | |
| 2021-03-04 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1500 | $1.1700 | 0 | |
| 2021-03-03 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1500 | $1.1700 | 5,000 | |
| 2021-03-02 | 564.SI | SGD | $1.1800 | $1.1000 | $1.1800 | $1.1000 | $1.1800 | 4,300 | |
| 2021-03-01 | 564.SI | SGD | $1.1800 | $1.1200 | $1.1800 | $1.1600 | $1.1800 | 3,000 | |
| 2021-02-26 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1000 | $1.1100 | $1.1800 | 1,000 | |
| 2021-02-25 | 564.SI | SGD | $1.1600 | $1.1600 | $1.1600 | $1.1600 | $1.1800 | 5,000 | |
| 2021-02-24 | 564.SI | SGD | $1.1200 | $1.1200 | $1.1800 | $1.1200 | $1.1700 | 75,000 | |
| 2021-02-23 | 564.SI | SGD | $1.1900 | $1.1100 | $1.1900 | $1.1800 | $1.2000 | 41,700 | |
| 2021-02-22 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1800 | $1.2000 | 10,000 | |
| 2021-02-19 | 564.SI | SGD | $1.1800 | $1.1800 | $1.2000 | $1.1800 | $1.2200 | 14,200 | |
| 2021-02-18 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.2300 | $1.2400 | 8,000 | |
| 2021-02-17 | 564.SI | SGD | $1.2200 | $1.2200 | $1.2500 | $1.2100 | $1.2300 | 53,600 | |
| 2021-02-16 | 564.SI | SGD | $1.2200 | $1.2100 | $1.2400 | $1.2200 | $1.2300 | 105,300 | |
| 2021-02-15 | 564.SI | SGD | $1.2300 | $1.2100 | $1.2800 | $1.2200 | $1.2300 | 310,400 | |
| 2021-02-11 | 564.SI | SGD | $1.1800 | $1.0500 | $1.2200 | $1.1200 | $1.1800 | 165,500 |