Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-08-16 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1600 | $1.2000 | 10,000 | |
| 2021-08-13 | 564.SI | SGD | $1.2000 | $1.1900 | $1.2000 | $1.1100 | $1.2000 | 12,600 | |
| 2021-08-12 | 564.SI | SGD | $1.1900 | $1.1500 | $1.1900 | $1.1000 | $1.2000 | 12,500 | |
| 2021-08-11 | 564.SI | SGD | $1.1900 | $1.1500 | $1.1900 | $1.1500 | $1.1900 | 21,400 | |
| 2021-08-10 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1500 | $1.2000 | 40,000 | |
| 2021-08-06 | 564.SI | SGD | $1.2000 | $1.1900 | $1.2000 | $1.1500 | $1.1900 | 10,000 | |
| 2021-08-05 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1600 | $1.2000 | 5,200 | |
| 2021-08-04 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.1800 | $1.1900 | 0 | |
| 2021-08-03 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.1800 | $1.2000 | 0 | |
| 2021-08-02 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.1500 | $1.2000 | 0 | |
| 2021-07-30 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.1500 | $1.2200 | 0 | |
| 2021-07-29 | 564.SI | SGD | $1.2100 | $1.2100 | $1.2100 | $1.1800 | $1.2200 | 2,000 | |
| 2021-07-28 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2100 | $1.2000 | $1.2100 | 69,800 | |
| 2021-07-27 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.1000 | $1.2000 | 0 | |
| 2021-07-26 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.1100 | $1.2000 | 0 | |
| 2021-07-23 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1300 | $1.2000 | 3,000 | |
| 2021-07-22 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1300 | $1.2000 | 3,000 | |
| 2021-07-21 | 564.SI | SGD | $1.1300 | $1.1300 | $1.1300 | $1.1300 | $1.2000 | 5,400 | |
| 2021-07-19 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1300 | $1.2000 | 0 | |
| 2021-07-16 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1400 | $1.1800 | 13,900 | |
| 2021-07-15 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1400 | $1.1800 | 0 | |
| 2021-07-14 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1500 | $1.1800 | 24,000 | |
| 2021-07-13 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2021-07-12 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1100 | $1.1600 | 0 | |
| 2021-07-09 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2021-07-08 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1500 | $1.1800 | 4,200 | |
| 2021-07-07 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2021-07-06 | 564.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1100 | $1.1700 | 0 | |
| 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 |