Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9550 | $0.9500 | $0.9600 | 200 |
| 2024-10-18 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9650 | $0.9500 | $0.9650 | 31,100 |
| 2024-10-17 | 564.SI | SGD | CD | $0.9700 | $0.9650 | $0.9700 | $0.9600 | $0.9700 | 23,300 |
| 2024-10-16 | 564.SI | SGD | CD | $0.9900 | $0.9650 | $0.9900 | $0.9650 | $0.9950 | 10,000 |
| 2024-10-15 | 564.SI | SGD | CD | $0.9550 | $0.9450 | $0.9550 | $0.9550 | $0.9650 | 53,500 |
| 2024-10-14 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9550 | $0.9500 | $0.9900 | 4,700 |
| 2024-10-11 | 564.SI | SGD | CD | $0.9650 | $0.0000 | $0.0000 | $0.9550 | $0.9800 | 0 |
| 2024-10-10 | 564.SI | SGD | CD | $0.9650 | $0.0000 | $0.0000 | $0.9550 | $0.9900 | 0 |
| 2024-10-09 | 564.SI | SGD | CD | $0.9650 | $0.9650 | $0.9650 | $0.9500 | $0.9650 | 8,300 |
| 2024-10-08 | 564.SI | SGD | CD | $0.9650 | $0.0000 | $0.0000 | $0.9500 | $0.9900 | 0 |
| 2024-10-07 | 564.SI | SGD | CD | $0.9650 | $0.9650 | $0.9650 | $0.9500 | $0.9650 | 100 |
| 2024-10-04 | 564.SI | SGD | CD | $0.9650 | $0.9300 | $0.9650 | $0.9300 | $0.9700 | 35,800 |
| 2024-10-03 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9550 | $0.9550 | $1.0000 | 23,000 |
| 2024-10-02 | 564.SI | SGD | CD | $0.9800 | $0.9800 | $0.9800 | $0.9500 | $0.9700 | 500 |
| 2024-10-01 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9550 | $0.9850 | 0 |
| 2024-09-30 | 564.SI | SGD | CD | $0.9500 | $0.9450 | $0.9550 | $0.9450 | $0.9750 | 22,300 |
| 2024-09-27 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9800 | 10,000 |
| 2024-09-26 | 564.SI | SGD | CD | $0.9700 | $0.0000 | $0.0000 | $0.9500 | $0.9700 | 0 |
| 2024-09-25 | 564.SI | SGD | CD | $0.9700 | $0.0000 | $0.0000 | $0.9350 | $0.9750 | 0 |
| 2024-09-24 | 564.SI | SGD | CD | $0.9700 | $0.9500 | $0.9700 | $0.9500 | $0.9750 | 12,800 |
| 2024-09-23 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9750 | 25,000 |
| 2024-09-20 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9600 | $0.9500 | $0.9800 | 33,300 |
| 2024-09-19 | 564.SI | SGD | CD | $0.9450 | $0.0000 | $0.0000 | $0.9500 | $0.9750 | 0 |
| 2024-09-18 | 564.SI | SGD | CD | $0.9450 | $0.9450 | $0.9450 | $0.9450 | $0.9750 | 3,200 |
| 2024-09-17 | 564.SI | SGD | CD | $0.9850 | $0.0000 | $0.0000 | $0.9500 | $0.9750 | 0 |
| 2024-09-16 | 564.SI | SGD | CD | $0.9850 | $0.9850 | $0.9850 | $0.9500 | $0.9900 | 500 |
| 2024-09-13 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9500 | $0.9850 | 0 |
| 2024-09-12 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9850 | 20,000 |
| 2024-09-11 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $0.9650 | 20,000 |
| 2024-09-10 | 564.SI | SGD | CD | $0.9800 | $0.9500 | $0.9800 | $0.9550 | $0.9850 | 14,500 |
| 2024-09-09 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9550 | $0.9500 | $0.9900 | 10,000 |
| 2024-09-06 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9900 | $0.9550 | $0.9900 | 10,500 |
| 2024-09-05 | 564.SI | SGD | CD | $0.9450 | $0.0000 | $0.0000 | $0.9450 | $0.9900 | 0 |
| 2024-09-04 | 564.SI | SGD | CD | $0.9450 | $0.9450 | $0.9450 | $0.9400 | $0.9450 | 18,500 |
| 2024-09-03 | 564.SI | SGD | CD | $0.9550 | $0.0000 | $0.0000 | $0.9450 | $0.9800 | 0 |
| 2024-09-02 | 564.SI | SGD | CD | $0.9550 | $0.9550 | $0.9550 | $0.9500 | $0.9550 | 6,000 |
| 2024-08-30 | 564.SI | SGD | CD | $0.9900 | $0.9900 | $0.9900 | $0.9400 | $0.9950 | 500 |
| 2024-08-29 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9450 | $0.9500 | 4,300 |
| 2024-08-28 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9400 | $1.0000 | 0 |
| 2024-08-27 | 564.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9400 | $0.9900 | 0 |
| 2024-08-26 | 564.SI | SGD | CD | $0.9500 | $0.9500 | $0.9550 | $0.9100 | $0.9550 | 9,300 |
| 2024-08-23 | 564.SI | SGD | CD | $0.9850 | $0.9600 | $0.9850 | $0.9600 | $0.9900 | 43,800 |
| 2024-08-22 | 564.SI | SGD | CD | $0.9650 | $0.9550 | $0.9850 | $0.9650 | $0.9800 | 23,000 |
| 2024-08-21 | 564.SI | SGD | CD | $0.9950 | $0.8900 | $1.0000 | $0.9600 | $0.9800 | 149,100 |
| 2024-08-20 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8300 | $0.8700 | 0 | |
| 2024-08-19 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-16 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-15 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-14 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 | |
| 2024-08-13 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8100 | $0.8700 | 0 |