Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.9350 | 0 | |
| 2024-04-17 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8100 | 0 | |
| 2024-04-16 | 564.SI | SGD | $0.8100 | $0.8100 | $0.8100 | $0.8000 | $0.9350 | 5,000 | |
| 2024-04-15 | 564.SI | SGD | $0.8200 | $0.8200 | $0.8400 | $0.8100 | $0.8450 | 30,800 | |
| 2024-04-12 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8100 | $0.9350 | 0 | |
| 2024-04-11 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8100 | $0.9350 | 0 | |
| 2024-04-09 | 564.SI | SGD | $0.8450 | $0.0000 | $0.0000 | $0.8100 | $0.9350 | 0 | |
| 2024-04-08 | 564.SI | SGD | $0.8450 | $0.8150 | $0.8500 | $0.8100 | $0.9350 | 8,600 | |
| 2024-04-05 | 564.SI | SGD | $0.8650 | $0.8350 | $0.8650 | $0.8000 | $0.8650 | 11,200 | |
| 2024-04-04 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.8000 | $0.9550 | 0 | |
| 2024-04-03 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7950 | $0.9550 | 0 | |
| 2024-04-02 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7950 | $0.9550 | 0 | |
| 2024-04-01 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7950 | $0.9550 | 0 | |
| 2024-03-28 | 564.SI | SGD | $0.8300 | $0.8300 | $0.8300 | $0.7900 | $0.9450 | 900 | |
| 2024-03-27 | 564.SI | SGD | $0.7950 | $0.0000 | $0.0000 | $0.7900 | $0.9600 | 0 | |
| 2024-03-26 | 564.SI | SGD | $0.7950 | $0.0000 | $0.0000 | $0.7950 | $0.9600 | 0 | |
| 2024-03-25 | 564.SI | SGD | $0.7950 | $0.0000 | $0.0000 | $0.7900 | $0.9600 | 0 | |
| 2024-03-22 | 564.SI | SGD | $0.7950 | $0.0000 | $0.0000 | $0.7900 | $0.9600 | 0 | |
| 2024-03-21 | 564.SI | SGD | $0.7950 | $0.7950 | $0.8000 | $0.7900 | $0.8000 | 3,800 | |
| 2024-03-20 | 564.SI | SGD | $0.8100 | $0.8100 | $0.8100 | $0.8000 | $0.9600 | 11,400 | |
| 2024-03-19 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8100 | 0 | |
| 2024-03-18 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.0000 | 0 | |
| 2024-03-15 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.0000 | 0 | |
| 2024-03-14 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.0000 | 0 | |
| 2024-03-13 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-03-12 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-03-11 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-03-08 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-03-07 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-03-06 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-03-05 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-03-04 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-03-01 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-02-29 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-02-28 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-02-27 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.8000 | $0.8200 | 0 | |
| 2024-02-26 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.7950 | $0.8200 | 0 | |
| 2024-02-23 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.7800 | $0.8300 | 0 | |
| 2024-02-22 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.7800 | $0.8300 | 0 | |
| 2024-02-21 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.7800 | $0.8300 | 0 | |
| 2024-02-20 | 564.SI | SGD | $0.8100 | $0.8100 | $0.8200 | $0.7800 | $0.8100 | 2,400 | |
| 2024-02-19 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.8200 | $0.8300 | 0 | |
| 2024-02-16 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7700 | $0.8300 | 0 | |
| 2024-02-15 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7700 | $0.8300 | 0 | |
| 2024-02-14 | 564.SI | SGD | $0.8300 | $0.0000 | $0.0000 | $0.7900 | $0.8300 | 0 | |
| 2024-02-13 | 564.SI | SGD | $0.8300 | $0.8300 | $0.8300 | $0.7700 | $0.8300 | 3,000 | |
| 2024-02-09 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.7700 | $0.9000 | 0 | |
| 2024-02-08 | 564.SI | SGD | $0.8100 | $0.0000 | $0.0000 | $0.7700 | $0.9000 | 0 | |
| 2024-02-07 | 564.SI | SGD | $0.8100 | $0.8100 | $0.8100 | $0.7700 | $0.9000 | 2,000 | |
| 2024-02-06 | 564.SI | SGD | $0.8100 | $0.8100 | $0.8100 | $0.7700 | $0.9000 | 800 |