SingIndexFund
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-07 | S45U.SI | SGD | $4.5000 | $0.0000 | $0.0000 | $4.2600 | $4.6700 | 0 | |
| 2026-04-06 | S45U.SI | SGD | $4.5000 | $0.0000 | $0.0000 | $4.4400 | $4.6700 | 0 | |
| 2026-04-02 | S45U.SI | SGD | $4.5000 | $0.0000 | $0.0000 | $4.4500 | $4.6700 | 0 | |
| 2026-04-01 | S45U.SI | SGD | $4.5000 | $0.0000 | $0.0000 | $4.4000 | $4.5500 | 0 | |
| 2026-03-31 | S45U.SI | SGD | $4.5000 | $0.0000 | $0.0000 | $4.4000 | $4.6700 | 0 | |
| 2026-03-30 | S45U.SI | SGD | $4.5000 | $0.0000 | $0.0000 | $4.3500 | $4.4800 | 0 | |
| 2026-03-27 | S45U.SI | SGD | $4.5000 | $4.4800 | $4.5000 | $4.4500 | $4.5000 | 1,600 | |
| 2026-03-26 | S45U.SI | SGD | $4.4400 | $4.4400 | $4.4500 | $4.4400 | $4.5000 | 3,400 | |
| 2026-03-25 | S45U.SI | SGD | $4.3900 | $0.0000 | $0.0000 | $4.3800 | $4.6700 | 0 | |
| 2026-03-24 | S45U.SI | SGD | $4.3900 | $4.3900 | $4.3900 | $4.3400 | $4.6700 | 700 | |
| 2026-03-23 | S45U.SI | SGD | $4.3400 | $4.2100 | $4.3400 | $4.2100 | $4.3500 | 4,600 | |
| 2026-03-20 | S45U.SI | SGD | $4.4000 | $4.4000 | $4.4000 | $4.4000 | $4.6700 | 100 | |
| 2026-03-19 | S45U.SI | SGD | $4.3500 | $4.3500 | $4.3500 | $4.2400 | $4.6700 | 200 | |
| 2026-03-18 | S45U.SI | SGD | $4.1800 | $0.0000 | $0.0000 | $4.3500 | $4.6700 | 0 | |
| 2026-03-17 | S45U.SI | SGD | $4.1800 | $4.1800 | $4.1800 | $4.2400 | $4.6700 | 100 | |
| 2026-03-16 | S45U.SI | SGD | $4.2300 | $0.0000 | $0.0000 | $4.2300 | $4.6700 | 0 | |
| 2026-03-13 | S45U.SI | SGD | $4.2300 | $4.2300 | $4.2300 | $4.2300 | $4.6700 | 1,000 | |
| 2026-03-12 | S45U.SI | SGD | $4.3700 | $0.0000 | $0.0000 | $4.2500 | $0.0000 | 0 | |
| 2026-03-11 | S45U.SI | SGD | $4.3700 | $4.3700 | $4.3700 | $4.2500 | $0.0000 | 1,000 | |
| 2026-03-10 | S45U.SI | SGD | $4.3700 | $4.3700 | $4.3700 | $4.2500 | $0.0000 | 200 | |
| 2026-03-09 | S45U.SI | SGD | $4.2900 | $4.2900 | $4.2900 | $4.3000 | $4.3700 | 1,100 | |
| 2026-03-06 | S45U.SI | SGD | $4.3500 | $0.0000 | $0.0000 | $4.3000 | $4.4000 | 0 | |
| 2026-03-05 | S45U.SI | SGD | $4.3500 | $0.0000 | $0.0000 | $4.3500 | $4.3800 | 0 | |
| 2026-03-04 | S45U.SI | SGD | $4.3500 | $4.3000 | $4.3600 | $4.3000 | $4.5000 | 3,800 | |
| 2026-03-03 | S45U.SI | SGD | $4.4400 | $4.4400 | $4.4400 | $4.4400 | $4.5000 | 1,000 | |
| 2026-03-02 | S45U.SI | SGD | $4.4600 | $4.4600 | $4.5100 | $4.4500 | $4.5100 | 4,000 | |
| 2026-02-27 | S45U.SI | SGD | $4.5300 | $4.5100 | $4.5500 | $4.5000 | $4.5500 | 3,000 | |
| 2026-02-26 | S45U.SI | SGD | $4.5200 | $4.5100 | $4.5200 | $4.5200 | $4.5500 | 700 | |
| 2026-02-25 | S45U.SI | SGD | $4.5000 | $0.0000 | $0.0000 | $4.4600 | $4.5600 | 0 | |
| 2026-02-24 | S45U.SI | SGD | $4.5000 | $4.4900 | $4.5200 | $4.4700 | $4.5400 | 7,000 | |
| 2026-02-23 | S45U.SI | SGD | $4.6800 | $4.1600 | $4.6800 | $4.5900 | $4.6000 | 12,300 | |
| 2026-02-20 | S45U.SI | SGD | $4.2500 | $0.0000 | $0.0000 | $4.3200 | $0.0000 | 0 | |
| 2026-02-19 | S45U.SI | SGD | $4.2500 | $0.0000 | $0.0000 | $4.2700 | $0.0000 | 0 | |
| 2026-02-16 | S45U.SI | SGD | $4.2500 | $0.0000 | $0.0000 | $4.2000 | $0.0000 | 0 | |
| 2026-02-13 | S45U.SI | SGD | $4.2500 | $4.2500 | $4.2500 | $4.3600 | $4.5500 | 1,000 | |
| 2026-02-12 | S45U.SI | SGD | $4.4700 | $0.0000 | $0.0000 | $4.4800 | $0.0000 | 0 | |
| 2026-02-11 | S45U.SI | SGD | $4.4700 | $0.0000 | $0.0000 | $4.1700 | $0.0000 | 0 | |
| 2026-02-10 | S45U.SI | SGD | $4.4700 | $0.0000 | $0.0000 | $4.4400 | $0.0000 | 0 | |
| 2026-02-09 | S45U.SI | SGD | $4.4700 | $4.4600 | $4.4800 | $4.4700 | $4.5000 | 6,500 | |
| 2026-02-06 | S45U.SI | SGD | $4.4200 | $4.4200 | $4.4500 | $4.4100 | $0.0000 | 400 | |
| 2026-02-05 | S45U.SI | SGD | $4.4400 | $0.0000 | $0.0000 | $4.1700 | $4.5000 | 0 | |
| 2026-02-04 | S45U.SI | SGD | $4.4400 | $4.4400 | $4.4400 | $4.1500 | $4.4500 | 3,000 | |
| 2026-02-03 | S45U.SI | SGD | $4.4300 | $0.0000 | $0.0000 | $4.3000 | $4.5000 | 0 | |
| 2026-02-02 | S45U.SI | SGD | $4.4300 | $0.0000 | $0.0000 | $4.3000 | $4.4300 | 0 | |
| 2026-01-30 | S45U.SI | SGD | $4.4300 | $4.4300 | $4.4300 | $4.2200 | $4.4300 | 100 | |
| 2026-01-29 | S45U.SI | SGD | $4.4300 | $4.4300 | $4.4300 | $4.1100 | $4.4300 | 900 | |
| 2026-01-28 | S45U.SI | SGD | $4.4000 | $4.4000 | $4.4000 | $4.3200 | $4.4300 | 1,800 | |
| 2026-01-27 | S45U.SI | SGD | $4.4000 | $4.4000 | $4.4000 | $4.2000 | $4.4300 | 2,000 | |
| 2026-01-26 | S45U.SI | SGD | $4.1100 | $4.1100 | $4.1100 | $4.1200 | $4.3900 | 100 | |
| 2026-01-23 | S45U.SI | SGD | $4.1100 | $4.1100 | $4.1100 | $4.1600 | $4.4100 | 1,200 |