Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9850 | 20,000 |
| 2024-09-11 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9650 | 20,000 |
| 2024-09-10 | 564.SI | SGD | CD | $0.9800 | $0.9500 | $0.9800 | $0.9550 | $0.9850 | 14,500 |
| 2024-09-09 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9550 | $0.9500 | $0.9900 | 10,000 |
| 2024-09-06 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9900 | $0.9550 | $0.9900 | 10,500 |
| 2024-09-05 | 564.SI | SGD | CD | $0.9450 | $0.0000 | $0.0000 | $0.9450 | $0.9900 | 0 |
| 2024-09-04 | 564.SI | SGD | CD | $0.9450 | $0.9450 | $0.9450 | $0.9400 | $0.9450 | 18,500 |
| 2024-09-03 | 564.SI | SGD | CD | $0.9550 | $0.0000 | $0.0000 | $0.9450 | $0.9800 | 0 |
| 2024-09-02 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9550 | $0.9500 | $0.9550 | 6,000 |
| 2024-08-30 | 564.SI | SGD | CD | $0.9900 | $0.9900 | $0.9900 | $0.9400 | $0.9950 | 500 |
| 2024-08-29 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9450 | $0.9500 | 4,300 |
| 2024-08-28 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9400 | $1.0000 | 0 |
| 2024-08-27 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9400 | $0.9900 | 0 |
| 2024-08-26 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9550 | $0.9100 | $0.9550 | 9,300 |
| 2024-08-23 | 564.SI | SGD | CD | $0.9850 | $0.9600 | $0.9850 | $0.9600 | $0.9900 | 43,800 |
| 2024-08-22 | 564.SI | SGD | CD | $0.9650 | $0.9550 | $0.9850 | $0.9650 | $0.9800 | 23,000 |
| 2024-08-21 | 564.SI | SGD | CD | $0.9950 | $0.8900 | $1.0000 | $0.9600 | $0.9800 | 149,100 |
| 2024-08-20 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8300 | $0.8700 | 0 | |
| 2024-08-19 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-16 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-15 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-14 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-13 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-12 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-08 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-07 | 564.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.8100 | $0.8600 | 2,400 | |
| 2024-08-06 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-05 | 564.SI | SGD | $0.8300 | $0.8300 | $0.8300 | $0.8200 | $0.8700 | 2,400 | |
| 2024-08-02 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8100 | $0.8500 | 0 | |
| 2024-08-01 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8200 | $0.8500 | 0 | |
| 2024-07-31 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-07-30 | 564.SI | SGD | $0.8700 | $0.8300 | $0.8700 | $0.8350 | $0.8700 | 33,300 | |
| 2024-07-29 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8300 | $0.8500 | 0 | |
| 2024-07-26 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8300 | $0.8700 | 0 | |
| 2024-07-25 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8300 | $0.8750 | 0 | |
| 2024-07-24 | 564.SI | SGD | $0.8700 | $0.8700 | $0.8700 | $0.8300 | $0.8700 | 4,000 | |
| 2024-07-23 | 564.SI | SGD | $0.8700 | $0.8300 | $0.8700 | $0.8300 | $0.8850 | 13,800 | |
| 2024-07-22 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8400 | $0.8850 | 0 | |
| 2024-07-19 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8350 | $0.8900 | 0 | |
| 2024-07-18 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8350 | $0.8800 | 0 | |
| 2024-07-17 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8350 | $0.8850 | 0 | |
| 2024-07-16 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8350 | $0.8850 | 0 | |
| 2024-07-15 | 564.SI | SGD | $0.8850 | $0.8450 | $0.8850 | $0.8350 | $0.8900 | 4,800 | |
| 2024-07-12 | 564.SI | SGD | $0.8550 | $0.0000 | $0.0000 | $0.8450 | $0.8900 | 0 | |
| 2024-07-11 | 564.SI | SGD | $0.8550 | $0.0000 | $0.0000 | $0.8450 | $0.9000 | 0 | |
| 2024-07-10 | 564.SI | SGD | $0.8550 | $0.0000 | $0.0000 | $0.8500 | $0.8900 | 0 | |
| 2024-07-09 | 564.SI | SGD | $0.8550 | $0.8550 | $0.8550 | $0.8450 | $0.8550 | 5,000 | |
| 2024-07-08 | 564.SI | SGD | $0.8950 | $0.8550 | $0.8950 | $0.8450 | $0.9000 | 10,100 | |
| 2024-07-05 | 564.SI | SGD | $0.9000 | $0.0000 | $0.0000 | $0.8300 | $0.8800 | 0 | |
| 2024-07-04 | 564.SI | SGD | $0.9000 | $0.0000 | $0.0000 | $0.8300 | $0.8900 | 0 |