Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-19 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.9600 | $1.0000 | 0 | |
| 2023-04-18 | 564.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.9250 | $1.0000 | 0 | |
| 2023-04-17 | 564.SI | SGD | $0.9100 | $0.9100 | $0.9100 | $0.9600 | $0.9950 | 1,200 | |
| 2023-04-14 | 564.SI | SGD | $0.9500 | $0.9500 | $0.9550 | $0.9500 | $1.0000 | 17,300 | |
| 2023-04-13 | 564.SI | SGD | $0.9500 | $0.8550 | $0.9500 | $0.8900 | $0.9950 | 4,200 | |
| 2023-04-12 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.8800 | $1.0000 | 0 | |
| 2023-04-11 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9300 | $1.0000 | 0 | |
| 2023-04-10 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9400 | $1.0000 | 0 | |
| 2023-04-06 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9400 | $1.0000 | 0 | |
| 2023-04-05 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9400 | $1.0300 | 0 | |
| 2023-04-04 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9400 | $1.0300 | 0 | |
| 2023-04-03 | 564.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $0.9450 | $1.0200 | 5,000 | |
| 2023-03-31 | 564.SI | SGD | $0.9900 | $0.9900 | $1.0200 | $0.9500 | $1.0100 | 500 | |
| 2023-03-30 | 564.SI | SGD | $0.9750 | $0.0000 | $0.0000 | $0.9900 | $1.0200 | 0 | |
| 2023-03-29 | 564.SI | SGD | $0.9750 | $0.0000 | $0.0000 | $0.9250 | $1.0200 | 0 | |
| 2023-03-28 | 564.SI | SGD | $0.9750 | $0.0000 | $0.0000 | $0.9250 | $1.0200 | 0 | |
| 2023-03-27 | 564.SI | SGD | $0.9750 | $0.0000 | $0.0000 | $0.9350 | $1.0200 | 0 | |
| 2023-03-24 | 564.SI | SGD | $0.9750 | $0.0000 | $0.0000 | $0.9250 | $0.9900 | 0 | |
| 2023-03-23 | 564.SI | SGD | $0.9750 | $0.0000 | $0.0000 | $0.9100 | $1.0000 | 0 | |
| 2023-03-22 | 564.SI | SGD | $0.9750 | $0.0000 | $0.0000 | $0.9100 | $1.0200 | 0 | |
| 2023-03-21 | 564.SI | SGD | $0.9750 | $0.0000 | $0.0000 | $0.9100 | $1.0200 | 0 | |
| 2023-03-20 | 564.SI | SGD | $0.9750 | $0.9750 | $0.9750 | $0.9100 | $1.0100 | 1,100 | |
| 2023-03-17 | 564.SI | SGD | $0.9750 | $0.0000 | $0.0000 | $0.9750 | $1.0200 | 0 | |
| 2023-03-16 | 564.SI | SGD | $0.9750 | $0.9750 | $0.9800 | $0.9750 | $1.0200 | 3,800 | |
| 2023-03-15 | 564.SI | SGD | $0.9750 | $0.9750 | $0.9750 | $0.9750 | $1.0200 | 800 | |
| 2023-03-14 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9700 | $1.0200 | 0 | |
| 2023-03-13 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9500 | $1.0200 | 0 | |
| 2023-03-10 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9550 | $1.0200 | 0 | |
| 2023-03-09 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9100 | $1.0200 | 0 | |
| 2023-03-08 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9500 | $1.0200 | 0 | |
| 2023-03-07 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9400 | $1.0200 | 0 | |
| 2023-03-06 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9200 | $1.0200 | 0 | |
| 2023-03-03 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9100 | $1.0200 | 0 | |
| 2023-03-02 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9100 | $1.0200 | 0 | |
| 2023-03-01 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9100 | $1.0200 | 0 | |
| 2023-02-28 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9100 | $1.0400 | 0 | |
| 2023-02-27 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9100 | $1.0400 | 0 | |
| 2023-02-24 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9100 | $1.0400 | 0 | |
| 2023-02-23 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9100 | $1.0400 | 0 | |
| 2023-02-22 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9100 | $1.0400 | 0 | |
| 2023-02-21 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9150 | $1.0400 | 0 | |
| 2023-02-20 | 564.SI | SGD | $1.0500 | $0.9050 | $1.0500 | $0.9100 | $1.0400 | 1,200 | |
| 2023-02-17 | 564.SI | SGD | $0.9950 | $0.9950 | $0.9950 | $0.9500 | $1.0400 | 100 | |
| 2023-02-16 | 564.SI | SGD | $0.9550 | $0.0000 | $0.0000 | $0.9500 | $1.0400 | 0 | |
| 2023-02-15 | 564.SI | SGD | $0.9550 | $0.0000 | $0.0000 | $0.9500 | $1.0400 | 0 | |
| 2023-02-14 | 564.SI | SGD | $0.9550 | $0.0000 | $0.0000 | $0.9500 | $1.0400 | 0 | |
| 2023-02-13 | 564.SI | SGD | $0.9550 | $0.9550 | $0.9550 | $0.9550 | $1.0400 | 200 | |
| 2023-02-10 | 564.SI | SGD | $0.9550 | $0.9450 | $1.0300 | $0.9550 | $1.0300 | 3,600 | |
| 2023-02-09 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9700 | $1.0500 | 0 | |
| 2023-02-08 | 564.SI | SGD | $1.0500 | $0.0000 | $0.0000 | $0.9700 | $1.0500 | 0 |