Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8400 | $0.9250 | 0 | |
| 2025-04-30 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8150 | $0.9200 | 0 | |
| 2025-04-29 | 564.SI | SGD | $0.8700 | $0.0000 | $0.0000 | $0.8150 | $0.9000 | 0 | |
| 2025-04-28 | 564.SI | SGD | $0.8700 | $0.8600 | $0.8700 | $0.8350 | $0.8700 | 9,400 | |
| 2025-04-25 | 564.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.8950 | $0.9100 | 100 | |
| 2025-04-24 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8150 | $0.9200 | 0 | |
| 2025-04-23 | 564.SI | SGD | $0.8950 | $0.8950 | $0.8950 | $0.8950 | $0.9250 | 3,000 | |
| 2025-04-22 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8000 | $0.8950 | 0 | |
| 2025-04-21 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8650 | $0.8950 | 0 | |
| 2025-04-17 | 564.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.8300 | $0.8650 | 15,000 | |
| 2025-04-16 | 564.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.3900 | $0.9250 | 0 | |
| 2025-04-15 | 564.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.7600 | $0.9250 | 600 | |
| 2025-04-14 | 564.SI | SGD | $0.8750 | $0.0000 | $0.0000 | $0.8350 | $0.8800 | 0 | |
| 2025-04-11 | 564.SI | SGD | $0.8750 | $0.0000 | $0.0000 | $0.8150 | $0.9250 | 0 | |
| 2025-04-10 | 564.SI | SGD | $0.8750 | $0.8600 | $0.8750 | $0.8600 | $0.8750 | 13,900 | |
| 2025-04-09 | 564.SI | SGD | $0.8750 | $0.0000 | $0.0000 | $0.8600 | $1.0000 | 0 | |
| 2025-04-08 | 564.SI | SGD | $0.8750 | $0.8700 | $0.8750 | $0.8600 | $0.8950 | 7,000 | |
| 2025-04-07 | 564.SI | SGD | $0.8850 | $0.0000 | $0.0000 | $0.8600 | $0.9250 | 0 | |
| 2025-04-04 | 564.SI | SGD | $0.8850 | $0.8850 | $0.8850 | $0.8850 | $0.9250 | 3,300 | |
| 2025-04-03 | 564.SI | SGD | $0.8900 | $0.0000 | $0.0000 | $0.8850 | $0.9250 | 0 | |
| 2025-04-02 | 564.SI | SGD | $0.8900 | $0.0000 | $0.0000 | $0.8850 | $0.9250 | 0 | |
| 2025-04-01 | 564.SI | SGD | $0.8900 | $0.8900 | $0.8900 | $0.8900 | $0.9250 | 10,400 | |
| 2025-03-28 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8850 | $0.9050 | 0 | |
| 2025-03-27 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8850 | $0.9250 | 0 | |
| 2025-03-26 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8850 | $0.9250 | 0 | |
| 2025-03-25 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8850 | $0.9250 | 0 | |
| 2025-03-24 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8850 | $0.9250 | 0 | |
| 2025-03-21 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9200 | 0 | |
| 2025-03-20 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9250 | 0 | |
| 2025-03-19 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9250 | 0 | |
| 2025-03-18 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9200 | 0 | |
| 2025-03-17 | 564.SI | SGD | $0.8950 | $0.8950 | $0.8950 | $0.8850 | $0.9250 | 10,000 | |
| 2025-03-14 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8800 | $0.9250 | 0 | |
| 2025-03-13 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8800 | $0.9250 | 0 | |
| 2025-03-12 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8750 | $0.9250 | 0 | |
| 2025-03-11 | 564.SI | SGD | $0.8950 | $0.8950 | $0.9000 | $0.8950 | $0.9250 | 25,000 | |
| 2025-03-10 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9050 | 0 | |
| 2025-03-07 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9000 | 0 | |
| 2025-03-06 | 564.SI | SGD | $0.8950 | $0.0000 | $0.0000 | $0.8900 | $0.9000 | 0 | |
| 2025-03-05 | 564.SI | SGD | $0.8950 | $0.8900 | $0.8950 | $0.8950 | $0.9000 | 19,100 | |
| 2025-03-04 | 564.SI | SGD | $0.8900 | $0.8900 | $0.9000 | $0.8900 | $0.9000 | 21,000 | |
| 2025-03-03 | 564.SI | SGD | $0.9000 | $0.9000 | $0.9000 | $0.8900 | $0.9000 | 27,200 | |
| 2025-02-28 | 564.SI | SGD | $0.8950 | $0.8950 | $0.9000 | $0.8950 | $0.9000 | 8,100 | |
| 2025-02-27 | 564.SI | SGD | $0.8950 | $0.8950 | $0.9100 | $0.8900 | $0.9000 | 50,200 | |
| 2025-02-26 | 564.SI | SGD | $0.9050 | $0.9050 | $0.9200 | $0.9050 | $0.9150 | 129,700 | |
| 2025-02-25 | 564.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9050 | $0.9350 | 0 | |
| 2025-02-24 | 564.SI | SGD | $0.9400 | $0.9000 | $0.9450 | $0.8900 | $0.9400 | 27,600 | |
| 2025-02-21 | 564.SI | SGD | $0.9300 | $0.0000 | $0.0000 | $0.8900 | $0.9300 | 0 | |
| 2025-02-20 | 564.SI | SGD | $0.9300 | $0.0000 | $0.0000 | $0.8900 | $0.9300 | 0 | |
| 2025-02-19 | 564.SI | SGD | $0.9300 | $0.0000 | $0.0000 | $0.8900 | $0.9300 | 0 |