Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-06-03 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1700 | $1.1900 | 1,000 | |
| 2021-06-02 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1600 | $1.2000 | 300 | |
| 2021-06-01 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1800 | $1.1900 | 0 | |
| 2021-05-31 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1800 | $1.2000 | 1,300 | |
| 2021-05-28 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1500 | $1.1900 | 18,500 | |
| 2021-05-27 | 564.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1500 | $1.2100 | 33,000 | |
| 2021-05-25 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.1600 | $1.2000 | 0 | |
| 2021-05-24 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.1100 | $1.2100 | 0 | |
| 2021-05-21 | 564.SI | SGD | $1.2100 | $1.1700 | $1.2100 | $1.1000 | $1.2100 | 53,500 | |
| 2021-05-20 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2100 | $1.1800 | $1.2000 | 12,800 | |
| 2021-05-19 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1800 | $1.2000 | 22,000 | |
| 2021-05-18 | 564.SI | SGD | $1.2000 | $1.1900 | $1.2000 | $1.1900 | $1.2000 | 18,300 | |
| 2021-05-17 | 564.SI | SGD | $1.1800 | $1.1400 | $1.1800 | $1.1700 | $1.1900 | 24,400 | |
| 2021-05-14 | 564.SI | SGD | $1.1600 | $1.1600 | $1.1900 | $1.1400 | $1.1600 | 29,400 | |
| 2021-05-12 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1600 | $1.2600 | 0 | |
| 2021-05-11 | 564.SI | SGD | $1.1400 | $1.1400 | $1.2000 | $1.1400 | $1.2500 | 9,500 | |
| 2021-05-10 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.2000 | $1.2600 | 0 | |
| 2021-05-07 | 564.SI | SGD | $1.2000 | $1.1900 | $1.2000 | $1.1600 | $1.2500 | 9,400 | |
| 2021-05-06 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1800 | $1.2000 | 12,600 | |
| 2021-05-05 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.2100 | $1.2600 | 0 | |
| 2021-05-04 | 564.SI | SGD | $1.2100 | $0.0000 | $0.0000 | $1.2000 | $1.2600 | 0 | |
| 2021-05-03 | 564.SI | SGD | $1.2100 | $1.2100 | $1.2500 | $1.2100 | $1.2500 | 1,900 | |
| 2021-04-30 | 564.SI | SGD | $1.2600 | $1.2000 | $1.2600 | $1.2000 | $1.2600 | 2,200 | |
| 2021-04-29 | 564.SI | SGD | $1.2600 | $1.2600 | $1.2600 | $1.2000 | $1.2600 | 5,000 | |
| 2021-04-28 | 564.SI | SGD | $1.2000 | $0.0000 | $0.0000 | $1.2000 | $1.3500 | 0 | |
| 2021-04-27 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.2000 | $1.2400 | 100 | |
| 2021-04-26 | 564.SI | SGD | $1.2400 | $0.0000 | $0.0000 | $1.2000 | $1.2500 | 0 | |
| 2021-04-23 | 564.SI | SGD | $1.2400 | $0.0000 | $0.0000 | $1.2100 | $1.2500 | 0 | |
| 2021-04-22 | 564.SI | SGD | $1.2400 | $1.2300 | $1.2400 | $1.2000 | $1.2400 | 70,200 | |
| 2021-04-21 | 564.SI | SGD | $1.2200 | $1.2000 | $1.2200 | $1.2100 | $1.2300 | 27,300 | |
| 2021-04-20 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2200 | $1.2000 | $1.2300 | 5,000 | |
| 2021-04-19 | 564.SI | SGD | $1.2000 | $1.1600 | $1.2000 | $1.2000 | $1.2100 | 42,600 | |
| 2021-04-16 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2300 | $1.2000 | $1.2100 | 19,100 | |
| 2021-04-15 | 564.SI | SGD | $1.2000 | $1.1700 | $1.2000 | $1.2000 | $1.2200 | 52,200 | |
| 2021-04-14 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1500 | $1.1800 | 0 | |
| 2021-04-13 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1400 | $1.1900 | 6,000 | |
| 2021-04-12 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1300 | $1.1800 | 0 | |
| 2021-04-09 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1300 | $1.1800 | 1,100 | |
| 2021-04-08 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1400 | $1.1800 | 0 | |
| 2021-04-07 | 564.SI | SGD | $1.1800 | $1.1700 | $1.1800 | $1.1600 | $1.2000 | 10,600 | |
| 2021-04-06 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1300 | $1.1700 | 8,000 | |
| 2021-04-05 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1400 | $1.1700 | 0 | |
| 2021-04-01 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1500 | $1.1800 | 0 | |
| 2021-03-31 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1700 | $1.1800 | 0 | |
| 2021-03-30 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1700 | $1.2000 | 10,000 | |
| 2021-03-29 | 564.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1400 | $1.1700 | 34,000 | |
| 2021-03-26 | 564.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1300 | $1.1700 | 50,000 | |
| 2021-03-25 | 564.SI | SGD | $1.1700 | $1.1500 | $1.1700 | $1.1300 | $1.1700 | 41,100 | |
| 2021-03-24 | 564.SI | SGD | $1.1700 | $0.0000 | $0.0000 | $1.1500 | $1.1700 | 0 | |
| 2021-03-23 | 564.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1700 | $1.1800 | 1,000 |