Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | 564.SI | SGD | $0.8000 | $0.8000 | $0.8000 | $0.8400 | $0.9450 | 3,000 | |
| 2023-11-22 | 564.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.8200 | $0.9500 | 0 | |
| 2023-11-21 | 564.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.7700 | $0.0000 | 0 | |
| 2023-11-20 | 564.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.7700 | $0.9300 | 0 | |
| 2023-11-17 | 564.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.7700 | $0.9300 | 0 | |
| 2023-11-16 | 564.SI | SGD | $0.8200 | $0.8200 | $0.8200 | $0.7700 | $0.9300 | 700 | |
| 2023-11-15 | 564.SI | SGD | $0.8200 | $0.7700 | $0.8250 | $0.8000 | $0.8200 | 11,100 | |
| 2023-11-14 | 564.SI | SGD | $0.8600 | $0.0000 | $0.0000 | $0.7700 | $0.9000 | 0 | |
| 2023-11-10 | 564.SI | SGD | $0.8600 | $0.0000 | $0.0000 | $0.7700 | $0.0000 | 0 | |
| 2023-11-09 | 564.SI | SGD | $0.8600 | $0.0000 | $0.0000 | $0.7700 | $0.8600 | 0 | |
| 2023-11-08 | 564.SI | SGD | XD | $0.8600 | $0.8600 | $0.8600 | $0.8000 | $0.8500 | 800 |
| 2023-11-07 | 564.SI | SGD | XD | $0.7900 | $0.7900 | $0.7900 | $0.8500 | $0.9550 | 400 |
| 2023-11-06 | 564.SI | SGD | CD | $0.8300 | $0.0000 | $0.0000 | $0.8000 | $0.9300 | 0 |
| 2023-11-03 | 564.SI | SGD | CD | $0.8300 | $0.0000 | $0.0000 | $0.8000 | $0.9300 | 0 |
| 2023-11-02 | 564.SI | SGD | CD | $0.8300 | $0.8300 | $0.8500 | $0.8000 | $0.9300 | 2,100 |
| 2023-11-01 | 564.SI | SGD | CD | $0.8100 | $0.8100 | $0.8550 | $0.8000 | $0.9300 | 27,900 |
| 2023-10-31 | 564.SI | SGD | CD | $0.8200 | $0.8200 | $0.8300 | $0.8100 | $0.8200 | 54,000 |
| 2023-10-30 | 564.SI | SGD | CD | $0.8200 | $0.8100 | $0.8200 | $0.8100 | $0.9000 | 9,000 |
| 2023-10-27 | 564.SI | SGD | CD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9300 | 0 |
| 2023-10-26 | 564.SI | SGD | CD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9000 | 0 |
| 2023-10-25 | 564.SI | SGD | CD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9300 | 0 |
| 2023-10-24 | 564.SI | SGD | CD | $0.8150 | $0.0000 | $0.0000 | $0.8100 | $0.9000 | 0 |
| 2023-10-23 | 564.SI | SGD | CD | $0.8150 | $0.8150 | $0.8150 | $0.8150 | $0.9300 | 5,000 |
| 2023-10-20 | 564.SI | SGD | CD | $0.8300 | $0.0000 | $0.0000 | $0.8150 | $0.9300 | 0 |
| 2023-10-19 | 564.SI | SGD | CD | $0.8300 | $0.0000 | $0.0000 | $0.8150 | $0.9300 | 0 |
| 2023-10-18 | 564.SI | SGD | CD | $0.8300 | $0.8300 | $0.8300 | $0.8100 | $0.8300 | 10,000 |
| 2023-10-17 | 564.SI | SGD | CD | $0.8400 | $0.8250 | $0.8400 | $0.8250 | $0.8400 | 1,600 |
| 2023-10-16 | 564.SI | SGD | CD | $0.8400 | $0.8400 | $0.8400 | $0.8250 | $0.8400 | 5,100 |
| 2023-10-13 | 564.SI | SGD | CD | $0.8400 | $0.8400 | $0.8500 | $0.8250 | $0.8400 | 58,500 |
| 2023-10-12 | 564.SI | SGD | CD | $0.8500 | $0.8500 | $0.8750 | $0.8400 | $0.8500 | 36,700 |
| 2023-10-11 | 564.SI | SGD | CD | $0.8750 | $0.8750 | $0.8850 | $0.8700 | $0.9500 | 25,100 |
| 2023-10-10 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-10-09 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-10-06 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-10-05 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-10-04 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-10-03 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-10-02 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-29 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-28 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9400 | 0 |
| 2023-09-27 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-26 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-25 | 564.SI | SGD | CD | $0.8850 | $0.0000 | $0.0000 | $0.8900 | $0.9500 | 0 |
| 2023-09-22 | 564.SI | SGD | CD | $0.8850 | $0.8850 | $0.8850 | $0.8950 | $0.9500 | 10,000 |
| 2023-09-21 | 564.SI | SGD | CD | $0.9300 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-09-20 | 564.SI | SGD | CD | $0.9300 | $0.0000 | $0.0000 | $0.8850 | $0.9500 | 0 |
| 2023-09-19 | 564.SI | SGD | CD | $0.9300 | $0.0000 | $0.0000 | $0.9000 | $0.9500 | 0 |
| 2023-09-18 | 564.SI | SGD | CD | $0.9300 | $0.0000 | $0.0000 | $0.9000 | $1.0000 | 0 |
| 2023-09-15 | 564.SI | SGD | CD | $0.9300 | $0.9300 | $0.9300 | $0.9100 | $0.9300 | 300 |
| 2023-09-14 | 564.SI | SGD | CD | $0.9000 | $0.0000 | $0.0000 | $0.9300 | $1.0000 | 0 |