Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-17 | 564.SI | SGD | $0.8950 | $0.8950 | $0.8950 | $0.8850 | $0.9250 | 10,000 | |
| 2025-03-14 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8800 | $0.9250 | 0 | |
| 2025-03-13 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8800 | $0.9250 | 0 | |
| 2025-03-12 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8750 | $0.9250 | 0 | |
| 2025-03-11 | 564.SI | SGD | $0.8950 | $0.8950 | $0.9000 | $0.8950 | $0.9250 | 25,000 | |
| 2025-03-10 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9050 | 0 | |
| 2025-03-07 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9000 | 0 | |
| 2025-03-06 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9000 | 0 | |
| 2025-03-05 | 564.SI | SGD | $0.8950 | $0.8900 | $0.8950 | $0.8950 | $0.9000 | 19,100 | |
| 2025-03-04 | 564.SI | SGD | $0.8900 | $0.8900 | $0.9000 | $0.8900 | $0.9000 | 21,000 | |
| 2025-03-03 | 564.SI | SGD | $0.9000 | $0.9000 | $0.9000 | $0.8900 | $0.9000 | 27,200 | |
| 2025-02-28 | 564.SI | SGD | $0.8950 | $0.8950 | $0.9000 | $0.8950 | $0.9000 | 8,100 | |
| 2025-02-27 | 564.SI | SGD | $0.8950 | $0.8950 | $0.9100 | $0.8900 | $0.9000 | 50,200 | |
| 2025-02-26 | 564.SI | SGD | $0.9050 | $0.9050 | $0.9200 | $0.9050 | $0.9150 | 129,700 | |
| 2025-02-25 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9050 | $0.9350 | 0 | |
| 2025-02-24 | 564.SI | SGD | $0.9400 | $0.9000 | $0.9450 | $0.8900 | $0.9400 | 27,600 | |
| 2025-02-21 | 564.SI | SGD | $0.9300 | $0.0000 | $0.0000 | $0.8900 | $0.9300 | 0 | |
| 2025-02-20 | 564.SI | SGD | $0.9300 | $0.0000 | $0.0000 | $0.8900 | $0.9300 | 0 | |
| 2025-02-19 | 564.SI | SGD | $0.9300 | $0.0000 | $0.0000 | $0.8900 | $0.9300 | 0 | |
| 2025-02-18 | 564.SI | SGD | $0.9300 | $0.0000 | $0.0000 | $0.8900 | $0.9300 | 0 | |
| 2025-02-17 | 564.SI | SGD | $0.9300 | $0.0000 | $0.0000 | $0.8900 | $0.9400 | 0 | |
| 2025-02-14 | 564.SI | SGD | $0.9300 | $0.9300 | $0.9350 | $0.9250 | $0.9350 | 400 | |
| 2025-02-13 | 564.SI | SGD | $0.9300 | $0.8950 | $0.9300 | $0.9000 | $0.9350 | 11,200 | |
| 2025-02-12 | 564.SI | SGD | $0.9350 | $0.8900 | $0.9350 | $0.8900 | $0.9400 | 262,000 | |
| 2025-02-11 | 564.SI | SGD | $0.9550 | $0.9500 | $0.9550 | $0.8900 | $0.9500 | 2,300 | |
| 2025-02-10 | 564.SI | SGD | $0.9550 | $0.0000 | $0.0000 | $0.8250 | $0.9750 | 0 | |
| 2025-02-07 | 564.SI | SGD | $0.9550 | $0.0000 | $0.0000 | $0.9000 | $0.9700 | 0 | |
| 2025-02-06 | 564.SI | SGD | $0.9550 | $0.9250 | $0.9600 | $0.9000 | $0.9550 | 29,600 | |
| 2025-02-05 | 564.SI | SGD | $0.9500 | $0.9500 | $0.9500 | $0.8300 | $0.9500 | 17,300 | |
| 2025-02-04 | 564.SI | SGD | $1.0000 | $0.9850 | $1.0000 | $0.9000 | $1.0000 | 400 | |
| 2025-02-03 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9000 | $0.9850 | 0 | |
| 2025-01-31 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9000 | $0.9850 | 0 | |
| 2025-01-28 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9000 | $1.0000 | 0 | |
| 2025-01-27 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9000 | $0.9800 | 0 | |
| 2025-01-24 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9000 | $1.0000 | 0 | |
| 2025-01-23 | 564.SI | SGD | $0.9400 | $0.9300 | $0.9450 | $0.9200 | $0.9450 | 31,000 | |
| 2025-01-22 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9100 | $0.9850 | 0 | |
| 2025-01-21 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9100 | $0.9800 | 0 | |
| 2025-01-20 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9100 | $0.9400 | 0 | |
| 2025-01-17 | 564.SI | SGD | $0.9400 | $0.9000 | $0.9400 | $0.9100 | $0.9400 | 23,600 | |
| 2025-01-16 | 564.SI | SGD | $0.9450 | $0.0000 | $0.0000 | $0.9050 | $0.9800 | 0 | |
| 2025-01-15 | 564.SI | SGD | $0.9450 | $0.0000 | $0.0000 | $0.9050 | $0.9900 | 0 | |
| 2025-01-14 | 564.SI | SGD | $0.9450 | $0.0000 | $0.0000 | $0.9150 | $0.9800 | 0 | |
| 2025-01-13 | 564.SI | SGD | $0.9450 | $0.0000 | $0.0000 | $0.9350 | $0.9850 | 0 | |
| 2025-01-10 | 564.SI | SGD | $0.9450 | $0.9450 | $0.9450 | $0.9050 | $0.9850 | 1,300 | |
| 2025-01-09 | 564.SI | SGD | $0.9900 | $0.9300 | $0.9900 | $0.9050 | $0.9900 | 36,000 | |
| 2025-01-08 | 564.SI | SGD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9700 | 1,000 | |
| 2025-01-07 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9500 | 0 | |
| 2025-01-06 | 564.SI | SGD | $0.9700 | $0.9700 | $0.9750 | $0.9550 | $0.9700 | 15,100 | |
| 2025-01-03 | 564.SI | SGD | $0.9950 | $0.9950 | $0.9950 | $0.9450 | $0.9900 | 200 |