Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-27 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.8600 | $0.9500 | 0 | |
| 2020-11-26 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2020-11-25 | 564.SI | SGD | $0.9500 | $0.9500 | $0.9500 | $0.8600 | $1.0000 | 2,200 | |
| 2020-11-24 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2020-11-23 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2020-11-20 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.8600 | $0.9950 | 0 | |
| 2020-11-19 | 564.SI | SGD | $0.9200 | $0.9200 | $0.9200 | $0.8600 | $0.9950 | 5,000 | |
| 2020-11-18 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8500 | $0.9200 | 0 | |
| 2020-11-17 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8500 | $0.9200 | 0 | |
| 2020-11-16 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8600 | $0.9150 | 0 | |
| 2020-11-13 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8600 | $0.9100 | 0 | |
| 2020-11-12 | 564.SI | SGD | $0.9100 | $0.9100 | $0.9100 | $0.9100 | $0.9500 | 2,000 | |
| 2020-11-11 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.8500 | $0.9100 | 0 | |
| 2020-11-10 | 564.SI | SGD | $0.8500 | $0.8500 | $0.9100 | $0.8500 | $0.9200 | 3,800 | |
| 2020-11-09 | 564.SI | SGD | $0.9100 | $0.8700 | $0.9100 | $0.8500 | $0.9500 | 3,700 | |
| 2020-11-06 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8700 | $0.9500 | 0 | |
| 2020-11-05 | 564.SI | SGD | $0.8700 | $0.8700 | $0.8700 | $0.8500 | $0.8700 | 100 | |
| 2020-11-04 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8700 | $0.9100 | 0 | |
| 2020-11-03 | 564.SI | SGD | XD | $0.8700 | $0.0000 | $0.0000 | $0.8700 | $0.9150 | 0 |
| 2020-11-02 | 564.SI | SGD | XD | $0.8700 | $0.8700 | $0.8700 | $0.8500 | $0.8700 | 147,600 |
| 2020-10-30 | 564.SI | SGD | CD | $0.8800 | $0.8800 | $0.9100 | $0.8700 | $0.8800 | 133,700 |
| 2020-10-29 | 564.SI | SGD | CD | $0.9100 | $0.0000 | $0.0000 | $0.8700 | $0.9100 | 0 |
| 2020-10-28 | 564.SI | SGD | CD | $0.9100 | $0.8800 | $0.9100 | $0.8700 | $0.9150 | 4,000 |
| 2020-10-27 | 564.SI | SGD | CD | $0.9000 | $0.9000 | $0.9000 | $0.8850 | $0.9000 | 9,900 |
| 2020-10-26 | 564.SI | SGD | CD | $0.9000 | $0.9000 | $0.9300 | $0.9000 | $0.9300 | 3,500 |
| 2020-10-23 | 564.SI | SGD | CD | $0.9400 | $0.9000 | $0.9400 | $0.9000 | $0.9400 | 1,600 |
| 2020-10-22 | 564.SI | SGD | CD | $0.9100 | $0.0000 | $0.0000 | $0.9000 | $0.9100 | 0 |
| 2020-10-21 | 564.SI | SGD | CD | $0.9100 | $0.0000 | $0.0000 | $0.9000 | $0.9100 | 0 |
| 2020-10-20 | 564.SI | SGD | CD | $0.9100 | $0.8950 | $0.9100 | $0.8950 | $0.9400 | 34,300 |
| 2020-10-19 | 564.SI | SGD | CD | $0.9100 | $0.0000 | $0.0000 | $0.8800 | $0.9400 | 0 |
| 2020-10-16 | 564.SI | SGD | CD | $0.9100 | $0.0000 | $0.0000 | $0.8800 | $0.9100 | 0 |
| 2020-10-15 | 564.SI | SGD | CD | $0.9100 | $0.0000 | $0.0000 | $0.8900 | $0.9400 | 0 |
| 2020-10-14 | 564.SI | SGD | CD | $0.9100 | $0.0000 | $0.0000 | $0.8800 | $0.9400 | 0 |
| 2020-10-13 | 564.SI | SGD | CD | $0.9100 | $0.0000 | $0.0000 | $0.8800 | $0.9400 | 0 |
| 2020-10-12 | 564.SI | SGD | CD | $0.9100 | $0.9100 | $0.9100 | $0.8750 | $0.9150 | 4,800 |
| 2020-10-09 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.8800 | $0.0000 | 0 |
| 2020-10-08 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.8700 | $0.9300 | 0 |
| 2020-10-07 | 564.SI | SGD | CD | $0.9000 | $0.8800 | $0.9000 | $0.8900 | $0.9000 | 137,700 |
| 2020-10-06 | 564.SI | SGD | CD | $0.9000 | $0.9000 | $0.9100 | $0.8850 | $0.9100 | 6,200 |
| 2020-10-05 | 564.SI | SGD | CD | $0.9000 | $0.9000 | $0.9000 | $0.8850 | $0.9000 | 6,800 |
| 2020-10-02 | 564.SI | SGD | CD | $0.8950 | $0.8950 | $0.9050 | $0.8800 | $0.8950 | 45,000 |
| 2020-10-01 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.8850 | $0.9100 | 0 |
| 2020-09-30 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.8900 | $0.9100 | 0 |
| 2020-09-29 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.8800 | $0.9000 | 0 |
| 2020-09-28 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.8800 | $0.8900 | 0 |
| 2020-09-25 | 564.SI | SGD | CD | $0.9000 | $0.9000 | $0.9000 | $0.8700 | $0.9000 | 2,200 |
| 2020-09-24 | 564.SI | SGD | CD | $0.8700 | $0.8700 | $0.8750 | $0.8700 | $0.9000 | 9,400 |
| 2020-09-23 | 564.SI | SGD | CD | $0.8700 | $0.8700 | $0.8700 | $0.8750 | $0.8900 | 1,000 |
| 2020-09-22 | 564.SI | SGD | CD | $0.8800 | $0.8800 | $0.8800 | $0.8700 | $0.9000 | 1,000 |
| 2020-09-21 | 564.SI | SGD | CD | $0.8950 | $0.0000 | $0.0000 | $0.8550 | $0.8900 | 0 |