Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-24 | 564.SI | SGD | $0.7500 | $0.7500 | $0.7500 | $0.7200 | $0.7500 | 4,400 | |
| 2020-04-23 | 564.SI | SGD | $0.7500 | $0.0000 | $0.0000 | $0.7500 | $0.7900 | 0 | |
| 2020-04-22 | 564.SI | SGD | $0.7500 | $0.0000 | $0.0000 | $0.7300 | $0.7500 | 0 | |
| 2020-04-21 | 564.SI | SGD | $0.7500 | $0.7500 | $0.7500 | $0.7200 | $0.7500 | 4,300 | |
| 2020-04-20 | 564.SI | SGD | $0.7800 | $0.7500 | $0.7800 | $0.7500 | $0.7800 | 11,400 | |
| 2020-04-17 | 564.SI | SGD | $0.7500 | $0.7400 | $0.7800 | $0.7500 | $0.7700 | 31,000 | |
| 2020-04-16 | 564.SI | SGD | $0.7700 | $0.7700 | $0.7700 | $0.7500 | $0.7700 | 5,200 | |
| 2020-04-15 | 564.SI | SGD | $0.7800 | $0.0000 | $0.0000 | $0.7200 | $0.7800 | 0 | |
| 2020-04-14 | 564.SI | SGD | $0.7800 | $0.7700 | $0.7800 | $0.7450 | $0.7800 | 5,500 | |
| 2020-04-13 | 564.SI | SGD | $0.7200 | $0.7200 | $0.7300 | $0.7200 | $0.7800 | 11,500 | |
| 2020-04-09 | 564.SI | SGD | $0.7200 | $0.7000 | $0.7250 | $0.7200 | $0.7250 | 19,000 | |
| 2020-04-08 | 564.SI | SGD | $0.6900 | $0.6850 | $0.7000 | $0.6850 | $0.7300 | 57,000 | |
| 2020-04-07 | 564.SI | SGD | $0.7200 | $0.6900 | $0.7200 | $0.6800 | $0.7200 | 15,000 | |
| 2020-04-06 | 564.SI | SGD | $0.6800 | $0.6800 | $0.7700 | $0.7000 | $0.7500 | 64,400 | |
| 2020-04-03 | 564.SI | SGD | $0.7650 | $0.0000 | $0.0000 | $0.7200 | $0.8000 | 0 | |
| 2020-04-02 | 564.SI | SGD | $0.7650 | $0.7650 | $0.8500 | $0.7550 | $0.8300 | 11,000 | |
| 2020-04-01 | 564.SI | SGD | $0.7600 | $0.7600 | $0.8000 | $0.7200 | $0.7800 | 1,400 | |
| 2020-03-31 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8000 | $0.7500 | $0.8000 | 8,000 | |
| 2020-03-30 | 564.SI | SGD | $0.7500 | $0.7500 | $0.7500 | $0.7500 | $0.8000 | 4,200 | |
| 2020-03-27 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8300 | $0.7500 | $0.8000 | 11,400 | |
| 2020-03-26 | 564.SI | SGD | $0.8300 | $0.8300 | $0.8400 | $0.7300 | $0.8400 | 23,700 | |
| 2020-03-25 | 564.SI | SGD | $0.9000 | $0.0000 | $0.0000 | $0.8200 | $0.8800 | 0 | |
| 2020-03-24 | 564.SI | SGD | $0.9000 | $0.9000 | $0.9000 | $0.7600 | $0.8800 | 11,000 | |
| 2020-03-23 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.7600 | $0.9000 | 0 | |
| 2020-03-20 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8000 | $0.9100 | 0 | |
| 2020-03-19 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.7600 | $0.9300 | 0 | |
| 2020-03-18 | 564.SI | SGD | $0.9100 | $0.9100 | $0.9100 | $0.7650 | $1.0000 | 10,900 | |
| 2020-03-17 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8000 | $0.9100 | 0 | |
| 2020-03-16 | 564.SI | SGD | $0.9100 | $0.9100 | $0.9100 | $0.9100 | $1.0000 | 2,200 | |
| 2020-03-13 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8600 | $0.9100 | 0 | |
| 2020-03-12 | 564.SI | SGD | $0.9100 | $0.8900 | $0.9100 | $0.8900 | $0.9100 | 3,800 | |
| 2020-03-11 | 564.SI | SGD | $0.9300 | $0.9300 | $0.9500 | $0.9300 | $1.0500 | 11,300 | |
| 2020-03-10 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.9000 | $0.9900 | 0 | |
| 2020-03-09 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.9100 | $1.0500 | 0 | |
| 2020-03-06 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.9000 | $1.0500 | 0 | |
| 2020-03-05 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.9200 | $1.0500 | 0 | |
| 2020-03-04 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.9200 | $1.1000 | 0 | |
| 2020-03-03 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.9200 | $1.1000 | 0 | |
| 2020-03-02 | 564.SI | SGD | $0.9200 | $0.9200 | $0.9400 | $0.9200 | $0.9400 | 12,900 | |
| 2020-02-28 | 564.SI | SGD | $0.9350 | $0.9350 | $0.9750 | $0.9300 | $0.9750 | 102,500 | |
| 2020-02-27 | 564.SI | SGD | $0.9750 | $0.9750 | $0.9750 | $0.9750 | $1.1000 | 10,000 | |
| 2020-02-26 | 564.SI | SGD | $1.0000 | $0.9750 | $1.0000 | $0.9800 | $1.0000 | 12,500 | |
| 2020-02-25 | 564.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $0.9200 | $1.0000 | 3,000 | |
| 2020-02-24 | 564.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0100 | $1.0200 | 11,700 | |
| 2020-02-21 | 564.SI | SGD | $1.0800 | $0.0000 | $0.0000 | $1.0200 | $1.1000 | 0 | |
| 2020-02-20 | 564.SI | SGD | $1.0800 | $0.0000 | $0.0000 | $1.0200 | $1.0900 | 0 | |
| 2020-02-19 | 564.SI | SGD | $1.0800 | $1.0000 | $1.0800 | $1.0100 | $1.0600 | 15,300 | |
| 2020-02-18 | 564.SI | SGD | $1.0500 | $1.0200 | $1.0500 | $1.0500 | $1.0600 | 6,400 | |
| 2020-02-17 | 564.SI | SGD | $1.0300 | $1.0300 | $1.0300 | $1.0000 | $1.0300 | 600 | |
| 2020-02-14 | 564.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $1.0300 | $1.1000 | 0 |