Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-01-08 | 564.SI | SGD | $0.9450 | $0.0000 | $0.0000 | $0.9200 | $0.9400 | 0 | |
| 2021-01-07 | 564.SI | SGD | $0.9450 | $0.9450 | $0.9450 | $0.9150 | $0.9450 | 77,000 | |
| 2021-01-06 | 564.SI | SGD | $0.9400 | $0.9350 | $0.9500 | $0.9350 | $0.9400 | 43,000 | |
| 2021-01-05 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.9100 | $0.9500 | 0 | |
| 2021-01-04 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.9000 | $0.9500 | 0 | |
| 2020-12-31 | 564.SI | SGD | $0.9500 | $0.9000 | $0.9500 | $0.9400 | $0.9500 | 20,300 | |
| 2020-12-30 | 564.SI | SGD | $0.9300 | $0.9300 | $0.9400 | $0.9100 | $0.9500 | 19,400 | |
| 2020-12-29 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9600 | 0 | |
| 2020-12-28 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9650 | 0 | |
| 2020-12-24 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9000 | $0.9700 | 0 | |
| 2020-12-23 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9750 | 0 | |
| 2020-12-22 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9700 | 0 | |
| 2020-12-21 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9800 | 0 | |
| 2020-12-18 | 564.SI | SGD | $0.9700 | $0.9700 | $0.9700 | $0.9700 | $0.9800 | 49,500 | |
| 2020-12-17 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.8600 | $0.9800 | 0 | |
| 2020-12-16 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.8600 | $0.9700 | 0 | |
| 2020-12-15 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.8600 | $0.9700 | 0 | |
| 2020-12-14 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.8600 | $0.9600 | 0 | |
| 2020-12-11 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.8600 | $0.9700 | 0 | |
| 2020-12-10 | 564.SI | SGD | $0.9700 | $0.9700 | $0.9700 | $0.9000 | $0.9700 | 1,400 | |
| 2020-12-09 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.8800 | $1.0000 | 0 | |
| 2020-12-08 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.8700 | $1.0000 | 0 | |
| 2020-12-07 | 564.SI | SGD | $0.9700 | $0.9700 | $0.9700 | $0.8600 | $1.0000 | 1,000 | |
| 2020-12-04 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.9600 | $1.0000 | 0 | |
| 2020-12-03 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.9600 | $1.0000 | 0 | |
| 2020-12-02 | 564.SI | SGD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $1.0000 | 1,000 | |
| 2020-12-01 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2020-11-30 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2020-11-27 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.8600 | $0.9500 | 0 | |
| 2020-11-26 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2020-11-25 | 564.SI | SGD | $0.9500 | $0.9500 | $0.9500 | $0.8600 | $1.0000 | 2,200 | |
| 2020-11-24 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2020-11-23 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2020-11-20 | 564.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.8600 | $0.9950 | 0 | |
| 2020-11-19 | 564.SI | SGD | $0.9200 | $0.9200 | $0.9200 | $0.8600 | $0.9950 | 5,000 | |
| 2020-11-18 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8500 | $0.9200 | 0 | |
| 2020-11-17 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8500 | $0.9200 | 0 | |
| 2020-11-16 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8600 | $0.9150 | 0 | |
| 2020-11-13 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8600 | $0.9100 | 0 | |
| 2020-11-12 | 564.SI | SGD | $0.9100 | $0.9100 | $0.9100 | $0.9100 | $0.9500 | 2,000 | |
| 2020-11-11 | 564.SI | SGD | $0.8500 | $0.0000 | $0.0000 | $0.8500 | $0.9100 | 0 | |
| 2020-11-10 | 564.SI | SGD | $0.8500 | $0.8500 | $0.9100 | $0.8500 | $0.9200 | 3,800 | |
| 2020-11-09 | 564.SI | SGD | $0.9100 | $0.8700 | $0.9100 | $0.8500 | $0.9500 | 3,700 | |
| 2020-11-06 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8700 | $0.9500 | 0 | |
| 2020-11-05 | 564.SI | SGD | $0.8700 | $0.8700 | $0.8700 | $0.8500 | $0.8700 | 100 | |
| 2020-11-04 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8700 | $0.9100 | 0 | |
| 2020-11-03 | 564.SI | SGD | XD | $0.8700 | $0.0000 | $0.0000 | $0.8700 | $0.9150 | 0 |
| 2020-11-02 | 564.SI | SGD | XD | $0.8700 | $0.8700 | $0.8700 | $0.8500 | $0.8700 | 147,600 |
| 2020-10-30 | 564.SI | SGD | CD | $0.8800 | $0.8800 | $0.9100 | $0.8700 | $0.8800 | 133,700 |
| 2020-10-29 | 564.SI | SGD | CD | $0.9100 | $0.0000 | $0.0000 | $0.8700 | $0.9100 | 0 |