Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | 564.SI | SGD | CD | $0.8950 | $0.0000 | $0.0000 | $0.8550 | $0.8950 | 0 |
| 2020-09-17 | 564.SI | SGD | CD | $0.8950 | $0.0000 | $0.0000 | $0.8300 | $0.9050 | 0 |
| 2020-09-16 | 564.SI | SGD | CD | $0.8950 | $0.0000 | $0.0000 | $0.8300 | $0.9050 | 0 |
| 2020-09-15 | 564.SI | SGD | CD | $0.8950 | $0.0000 | $0.0000 | $0.8300 | $0.9000 | 0 |
| 2020-09-14 | 564.SI | SGD | CD | $0.8950 | $0.0000 | $0.0000 | $0.8350 | $0.9000 | 0 |
| 2020-09-11 | 564.SI | SGD | CD | $0.8950 | $0.8400 | $0.8950 | $0.8700 | $0.8950 | 6,400 |
| 2020-09-10 | 564.SI | SGD | CD | $0.8600 | $0.8500 | $0.8800 | $0.8600 | $0.8800 | 25,300 |
| 2020-09-09 | 564.SI | SGD | CD | $0.8600 | $0.0000 | $0.0000 | $0.8250 | $0.8500 | 0 |
| 2020-09-08 | 564.SI | SGD | CD | $0.8600 | $0.0000 | $0.0000 | $0.8200 | $0.9200 | 0 |
| 2020-09-07 | 564.SI | SGD | CD | $0.8600 | $0.8400 | $0.8600 | $0.8600 | $0.9000 | 1,900 |
| 2020-09-04 | 564.SI | SGD | CD | $0.8200 | $0.8200 | $0.8200 | $0.8250 | $0.9650 | 3,900 |
| 2020-09-03 | 564.SI | SGD | CD | $0.8500 | $0.8500 | $0.8500 | $0.8250 | $0.8500 | 6,100 |
| 2020-09-02 | 564.SI | SGD | CD | $0.8200 | $0.8200 | $0.8300 | $0.8200 | $0.8500 | 103,200 |
| 2020-09-01 | 564.SI | SGD | CD | $0.8150 | $0.8150 | $0.8200 | $0.8100 | $0.8300 | 30,000 |
| 2020-08-31 | 564.SI | SGD | CD | $0.8300 | $0.8200 | $0.8500 | $0.8200 | $0.8300 | 281,400 |
| 2020-08-28 | 564.SI | SGD | CD | $0.8100 | $0.8100 | $0.8100 | $0.8100 | $0.8500 | 56,500 |
| 2020-08-27 | 564.SI | SGD | CD | $0.8100 | $0.8100 | $0.8400 | $0.8050 | $0.8400 | 24,800 |
| 2020-08-26 | 564.SI | SGD | $0.8000 | $0.0000 | $0.0000 | $0.7900 | $0.8500 | 0 | |
| 2020-08-25 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8050 | $0.7900 | $0.8500 | 24,800 | |
| 2020-08-24 | 564.SI | SGD | $0.8500 | $0.8500 | $0.8500 | $0.7800 | $0.8400 | 200 | |
| 2020-08-21 | 564.SI | SGD | $0.8100 | $0.8100 | $0.8100 | $0.7800 | $0.8500 | 12,400 | |
| 2020-08-20 | 564.SI | SGD | $0.8200 | $0.8200 | $0.8200 | $0.8200 | $0.8500 | 100 | |
| 2020-08-19 | 564.SI | SGD | $0.8200 | $0.8200 | $0.8200 | $0.7800 | $0.8200 | 200 | |
| 2020-08-18 | 564.SI | SGD | $0.7850 | $0.7850 | $0.7900 | $0.7800 | $0.8500 | 23,500 | |
| 2020-08-17 | 564.SI | SGD | $0.7900 | $0.7900 | $0.8000 | $0.7900 | $0.8300 | 18,900 | |
| 2020-08-14 | 564.SI | SGD | $0.8500 | $0.8500 | $0.8500 | $0.7900 | $0.8500 | 2,000 | |
| 2020-08-13 | 564.SI | SGD | $0.8000 | $0.7950 | $0.8050 | $0.7900 | $0.8700 | 44,000 | |
| 2020-08-12 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8000 | $0.8000 | $0.8500 | 11,000 | |
| 2020-08-11 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8500 | $0.7900 | $0.8200 | 44,800 | |
| 2020-08-07 | 564.SI | SGD | $0.8500 | $0.8050 | $0.8500 | $0.7750 | $0.8800 | 3,000 | |
| 2020-08-06 | 564.SI | SGD | $0.8250 | $0.8250 | $0.8250 | $0.7750 | $0.8400 | 1,200 | |
| 2020-08-05 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8000 | $0.8000 | $0.8500 | 1,200 | |
| 2020-08-04 | 564.SI | SGD | $0.7700 | $0.7700 | $0.8200 | $0.7750 | $0.8800 | 26,300 | |
| 2020-08-03 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8200 | $0.7600 | $0.8000 | 3,100 | |
| 2020-07-30 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7500 | $0.8300 | 0 | |
| 2020-07-29 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7500 | $0.8800 | 0 | |
| 2020-07-28 | 564.SI | SGD | $0.8300 | $0.8300 | $0.8300 | $0.7500 | $0.8800 | 12,700 | |
| 2020-07-27 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7500 | $0.8800 | 0 | |
| 2020-07-24 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7900 | $0.8400 | 0 | |
| 2020-07-23 | 564.SI | SGD | $0.8300 | $0.8300 | $0.8300 | $0.7750 | $0.8500 | 15,400 | |
| 2020-07-22 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.7750 | $0.8500 | 0 | |
| 2020-07-21 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.7500 | $0.8800 | 0 | |
| 2020-07-20 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.7750 | $0.8700 | 0 | |
| 2020-07-17 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.7800 | $0.8500 | 0 | |
| 2020-07-16 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.8000 | $0.8700 | 0 | |
| 2020-07-15 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.8500 | $0.8800 | 0 | |
| 2020-07-14 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.7800 | $0.8700 | 0 | |
| 2020-07-13 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.8000 | $0.8700 | 0 | |
| 2020-07-09 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.8500 | $0.8800 | 0 | |
| 2020-07-08 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.7800 | $0.8500 | 0 |