Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-25 | 564.SI | SGD | CD | $1.3300 | $1.3300 | $1.3400 | $1.2600 | $1.3300 | 27,900 |
| 2021-10-22 | 564.SI | SGD | CD | $1.3300 | $1.2200 | $1.3800 | $1.3000 | $1.3600 | 40,500 |
| 2021-10-21 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3000 | $1.2800 | $1.3300 | 10,700 |
| 2021-10-20 | 564.SI | SGD | CD | $1.3300 | $1.3000 | $1.3300 | $1.3300 | $1.3400 | 51,400 |
| 2021-10-19 | 564.SI | SGD | CD | $1.2700 | $0.0000 | $0.0000 | $1.2600 | $1.3000 | 0 |
| 2021-10-18 | 564.SI | SGD | CD | $1.2700 | $1.2700 | $1.2900 | $1.2700 | $1.3000 | 30,700 |
| 2021-10-15 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2700 | $1.3000 | 0 |
| 2021-10-14 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3000 | $1.2700 | $1.3000 | 1,000 |
| 2021-10-13 | 564.SI | SGD | CD | $1.2500 | $1.2500 | $1.3100 | $1.2600 | $1.2900 | 31,500 |
| 2021-10-12 | 564.SI | SGD | CD | $1.2900 | $1.2900 | $1.3000 | $1.2900 | $1.3000 | 30,000 |
| 2021-10-11 | 564.SI | SGD | CD | $1.3000 | $1.2500 | $1.3000 | $1.2500 | $1.3000 | 12,800 |
| 2021-10-08 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3000 | $1.2400 | $1.3000 | 300 |
| 2021-10-07 | 564.SI | SGD | CD | $1.2500 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-10-06 | 564.SI | SGD | CD | $1.2500 | $0.0000 | $0.0000 | $1.2400 | $1.3000 | 0 |
| 2021-10-05 | 564.SI | SGD | CD | $1.2500 | $1.2500 | $1.3000 | $1.2500 | $1.2900 | 12,600 |
| 2021-10-04 | 564.SI | SGD | CD | $1.2600 | $1.2600 | $1.3100 | $1.2600 | $1.3000 | 38,100 |
| 2021-10-01 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2100 | $1.2800 | 0 |
| 2021-09-30 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2200 | $1.3000 | 0 |
| 2021-09-29 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-09-28 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.2900 | 0 |
| 2021-09-27 | 564.SI | SGD | CD | $1.3000 | $1.2500 | $1.3000 | $1.2700 | $1.3000 | 11,200 |
| 2021-09-24 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-09-23 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-09-22 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2500 | $1.3000 | 0 |
| 2021-09-21 | 564.SI | SGD | CD | $1.3000 | $1.2900 | $1.3000 | $1.2600 | $1.3000 | 46,200 |
| 2021-09-20 | 564.SI | SGD | CD | $1.2900 | $1.2900 | $1.2900 | $1.2600 | $1.3000 | 5,000 |
| 2021-09-17 | 564.SI | SGD | CD | $1.3000 | $1.2900 | $1.3000 | $1.2500 | $1.2900 | 8,500 |
| 2021-09-16 | 564.SI | SGD | CD | $1.2900 | $0.0000 | $0.0000 | $1.2800 | $1.3000 | 0 |
| 2021-09-15 | 564.SI | SGD | CD | $1.2900 | $1.2900 | $1.2900 | $1.2700 | $1.2900 | 7,000 |
| 2021-09-14 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2700 | $1.2900 | 0 |
| 2021-09-13 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2600 | $1.2900 | 0 |
| 2021-09-10 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3000 | $1.2600 | $1.2900 | 1,200 |
| 2021-09-09 | 564.SI | SGD | CD | $1.2700 | $1.2700 | $1.2700 | $1.2700 | $1.3000 | 2,500 |
| 2021-09-08 | 564.SI | SGD | CD | $1.2800 | $1.2800 | $1.2800 | $1.2800 | $1.3000 | 5,000 |
| 2021-09-07 | 564.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2800 | $1.3000 | 0 |
| 2021-09-06 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3000 | $1.2800 | $1.3000 | 41,100 |
| 2021-09-03 | 564.SI | SGD | CD | $1.2900 | $1.2900 | $1.2900 | $1.2800 | $1.2900 | 3,000 |
| 2021-09-02 | 564.SI | SGD | CD | $1.3000 | $1.2900 | $1.3000 | $1.2800 | $1.3000 | 52,000 |
| 2021-09-01 | 564.SI | SGD | CD | $1.2900 | $1.2900 | $1.3200 | $1.2900 | $1.3000 | 6,300 |
| 2021-08-31 | 564.SI | SGD | CD | $1.3000 | $1.2900 | $1.3000 | $1.2900 | $1.3000 | 54,000 |
| 2021-08-30 | 564.SI | SGD | CD | $1.3000 | $1.3000 | $1.3000 | $1.2600 | $1.3000 | 100 |
| 2021-08-27 | 564.SI | SGD | CD | $1.3200 | $1.3000 | $1.3200 | $1.2800 | $1.3100 | 50,800 |
| 2021-08-26 | 564.SI | SGD | CD | $1.3000 | $1.2700 | $1.3000 | $1.2700 | $1.3000 | 39,300 |
| 2021-08-25 | 564.SI | SGD | CD | $1.3000 | $1.2900 | $1.3300 | $1.3000 | $1.3100 | 141,200 |
| 2021-08-24 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1300 | $1.2000 | 2,200 | |
| 2021-08-23 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1600 | $1.2000 | 41,700 | |
| 2021-08-20 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.1300 | $1.2000 | 0 | |
| 2021-08-19 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1300 | $1.2000 | 5,600 | |
| 2021-08-18 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.1300 | $1.2000 | 0 | |
| 2021-08-17 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.1500 | $1.1900 | 0 |