Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-05 | 564.SI | SGD | $0.8300 | $0.8300 | $0.8300 | $0.7650 | $0.8450 | 2,000 | |
| 2020-06-04 | 564.SI | SGD | $0.7500 | $0.0000 | $0.0000 | $0.7650 | $0.8400 | 0 | |
| 2020-06-03 | 564.SI | SGD | $0.7500 | $0.0000 | $0.0000 | $0.7700 | $0.8400 | 0 | |
| 2020-06-02 | 564.SI | SGD | $0.7500 | $0.7500 | $0.7500 | $0.7600 | $0.8200 | 1,000 | |
| 2020-06-01 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8000 | $0.7500 | $0.8200 | 10,000 | |
| 2020-05-29 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8000 | $0.7300 | $0.8000 | 5,000 | |
| 2020-05-28 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8000 | $0.7500 | $0.8000 | 12,000 | |
| 2020-05-27 | 564.SI | SGD | $0.8000 | $0.0000 | $0.0000 | $0.7500 | $0.8450 | 0 | |
| 2020-05-26 | 564.SI | SGD | $0.8000 | $0.0000 | $0.0000 | $0.7500 | $0.8350 | 0 | |
| 2020-05-22 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8700 | $0.7600 | $0.8000 | 1,900 | |
| 2020-05-21 | 564.SI | SGD | $0.8500 | $0.8500 | $0.8500 | $0.7400 | $0.8500 | 100 | |
| 2020-05-20 | 564.SI | SGD | $0.7400 | $0.0000 | $0.0000 | $0.7300 | $0.8900 | 0 | |
| 2020-05-19 | 564.SI | SGD | $0.7400 | $0.0000 | $0.0000 | $0.7300 | $0.8900 | 0 | |
| 2020-05-18 | 564.SI | SGD | $0.7400 | $0.7300 | $0.7400 | $0.7400 | $0.8900 | 1,400 | |
| 2020-05-15 | 564.SI | SGD | $0.7400 | $0.0000 | $0.0000 | $0.7250 | $0.8900 | 0 | |
| 2020-05-14 | 564.SI | SGD | $0.7400 | $0.0000 | $0.0000 | $0.7450 | $0.8500 | 0 | |
| 2020-05-13 | 564.SI | SGD | $0.7400 | $0.0000 | $0.0000 | $0.7350 | $0.8200 | 0 | |
| 2020-05-12 | 564.SI | SGD | $0.7400 | $0.0000 | $0.0000 | $0.7300 | $0.9000 | 0 | |
| 2020-05-11 | 564.SI | SGD | $0.7400 | $0.0000 | $0.0000 | $0.7400 | $0.9000 | 0 | |
| 2020-05-08 | 564.SI | SGD | $0.7400 | $0.7400 | $0.7400 | $0.7300 | $0.7800 | 9,500 | |
| 2020-05-06 | 564.SI | SGD | $0.7350 | $0.7350 | $0.7500 | $0.7400 | $0.7500 | 12,000 | |
| 2020-05-05 | 564.SI | SGD | $0.7500 | $0.0000 | $0.0000 | $0.7300 | $0.8300 | 0 | |
| 2020-05-04 | 564.SI | SGD | $0.7500 | $0.0000 | $0.0000 | $0.7400 | $0.7800 | 0 | |
| 2020-04-30 | 564.SI | SGD | $0.7500 | $0.7500 | $0.7500 | $0.7500 | $0.8700 | 900 | |
| 2020-04-29 | 564.SI | SGD | $0.7300 | $0.7300 | $0.7400 | $0.7300 | $0.7500 | 12,500 | |
| 2020-04-28 | 564.SI | SGD | $0.7500 | $0.0000 | $0.0000 | $0.7300 | $0.7500 | 0 | |
| 2020-04-27 | 564.SI | SGD | $0.7500 | $0.7500 | $0.7500 | $0.7350 | $0.7500 | 1,100 | |
| 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 |