Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 564.SI | SGD | $0.9000 | $0.8800 | $0.9000 | $0.8300 | $0.9000 | 11,000 | |
| 2024-07-01 | 564.SI | SGD | $0.8900 | $0.0000 | $0.0000 | $0.8600 | $0.8950 | 0 | |
| 2024-06-28 | 564.SI | SGD | $0.8900 | $0.0000 | $0.0000 | $0.8300 | $0.8900 | 0 | |
| 2024-06-27 | 564.SI | SGD | $0.8900 | $0.8500 | $0.8900 | $0.8300 | $0.9000 | 12,900 | |
| 2024-06-26 | 564.SI | SGD | $0.8700 | $0.8350 | $0.8700 | $0.8300 | $0.8700 | 1,300 | |
| 2024-06-25 | 564.SI | SGD | $0.8750 | $0.0000 | $0.0000 | $0.8300 | $0.8700 | 0 | |
| 2024-06-24 | 564.SI | SGD | $0.8750 | $0.8350 | $0.8750 | $0.8350 | $0.9350 | 10,300 | |
| 2024-06-21 | 564.SI | SGD | $0.8650 | $0.8300 | $0.8650 | $0.8300 | $0.8700 | 8,800 | |
| 2024-06-20 | 564.SI | SGD | $0.8800 | $0.0000 | $0.0000 | $0.8350 | $0.8500 | 0 | |
| 2024-06-19 | 564.SI | SGD | $0.8800 | $0.0000 | $0.0000 | $0.8350 | $0.8800 | 0 | |
| 2024-06-18 | 564.SI | SGD | $0.8800 | $0.0000 | $0.0000 | $0.8550 | $0.8950 | 0 | |
| 2024-06-14 | 564.SI | SGD | $0.8800 | $0.8400 | $0.8800 | $0.8350 | $0.8900 | 11,500 | |
| 2024-06-13 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8350 | $0.8800 | 0 | |
| 2024-06-12 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8350 | $0.8900 | 0 | |
| 2024-06-11 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8350 | $0.8950 | 0 | |
| 2024-06-10 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8350 | $0.8950 | 0 | |
| 2024-06-07 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8350 | $0.8900 | 0 | |
| 2024-06-06 | 564.SI | SGD | $0.8850 | $0.8800 | $0.8850 | $0.8550 | $0.8900 | 900 | |
| 2024-06-05 | 564.SI | SGD | $0.8400 | $0.8400 | $0.8550 | $0.8350 | $0.8400 | 4,500 | |
| 2024-06-04 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8300 | $0.8950 | 0 | |
| 2024-06-03 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8300 | $0.8950 | 0 | |
| 2024-05-31 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8400 | $0.8950 | 0 | |
| 2024-05-30 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8400 | $0.8950 | 0 | |
| 2024-05-29 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8400 | $0.8950 | 0 | |
| 2024-05-28 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8200 | $0.8950 | 0 | |
| 2024-05-27 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8150 | $0.8950 | 0 | |
| 2024-05-24 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8150 | $0.8900 | 0 | |
| 2024-05-23 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8150 | $0.8900 | 0 | |
| 2024-05-21 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8100 | $0.8800 | 0 | |
| 2024-05-20 | 564.SI | SGD | $0.8950 | $0.8950 | $0.8950 | $0.8100 | $0.8800 | 2,000 | |
| 2024-05-17 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8300 | $0.8950 | 0 | |
| 2024-05-16 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8300 | $0.8950 | 0 | |
| 2024-05-15 | 564.SI | SGD | $0.8950 | $0.8300 | $0.8950 | $0.8800 | $0.8950 | 6,100 | |
| 2024-05-14 | 564.SI | SGD | $0.8900 | $0.8350 | $0.8900 | $0.8600 | $0.9000 | 16,500 | |
| 2024-05-13 | 564.SI | SGD | $0.8300 | $0.8300 | $0.8600 | $0.8400 | $0.9000 | 10,000 | |
| 2024-05-10 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.8300 | $0.9000 | 0 | |
| 2024-05-09 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7800 | $0.9000 | 0 | |
| 2024-05-08 | 564.SI | SGD | $0.8300 | $0.8000 | $0.8450 | $0.8000 | $0.8300 | 39,900 | |
| 2024-05-07 | 564.SI | SGD | $0.7950 | $0.7950 | $0.8400 | $0.7800 | $0.8000 | 24,300 | |
| 2024-05-06 | 564.SI | SGD | $0.8450 | $0.7750 | $0.8450 | $0.8200 | $0.8450 | 2,000 | |
| 2024-05-03 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8200 | $0.9350 | 0 | |
| 2024-05-02 | 564.SI | SGD | $0.8450 | $0.8200 | $0.8450 | $0.8450 | $0.8800 | 23,800 | |
| 2024-04-30 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.8350 | $0.9350 | 0 | |
| 2024-04-29 | 564.SI | SGD | $0.8300 | $0.8100 | $0.8300 | $0.8200 | $0.9350 | 10,000 | |
| 2024-04-26 | 564.SI | SGD | $0.8200 | $0.8050 | $0.8200 | $0.8050 | $0.9300 | 26,900 | |
| 2024-04-25 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8100 | $0.8300 | 0 | |
| 2024-04-24 | 564.SI | SGD | $0.8100 | $0.8100 | $0.8100 | $0.8100 | $0.8150 | 1,200 | |
| 2024-04-23 | 564.SI | SGD | $0.8150 | $0.0000 | $0.0000 | $0.8000 | $0.8150 | 0 | |
| 2024-04-22 | 564.SI | SGD | $0.8150 | $0.8150 | $0.8150 | $0.8000 | $0.9350 | 100 | |
| 2024-04-19 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.9350 | 0 |