Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-11 | 564.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0200 | $1.1800 | 1,300 | |
| 2022-05-10 | 564.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $1.0100 | $1.1000 | 0 | |
| 2022-05-09 | 564.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $1.0200 | $1.1000 | 0 | |
| 2022-05-06 | 564.SI | SGD | $1.0100 | $1.0100 | $1.0100 | $1.0200 | $1.1000 | 300 | |
| 2022-05-05 | 564.SI | SGD | $1.0100 | $1.0100 | $1.0100 | $1.0200 | $1.0700 | 1,000 | |
| 2022-05-04 | 564.SI | SGD | $1.0600 | $1.0600 | $1.1000 | $1.0200 | $1.0600 | 32,300 | |
| 2022-04-29 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0200 | $1.0700 | 0 | |
| 2022-04-28 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0200 | $1.1000 | 0 | |
| 2022-04-27 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0300 | $1.1800 | 0 | |
| 2022-04-26 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0200 | $1.1800 | 0 | |
| 2022-04-25 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1000 | $1.0200 | $1.1800 | 20,000 | |
| 2022-04-22 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1800 | 50,000 | |
| 2022-04-21 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1100 | $1.2000 | 0 | |
| 2022-04-20 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2022-04-19 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2022-04-18 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1100 | $1.1700 | 0 | |
| 2022-04-14 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1200 | $1.1800 | 0 | |
| 2022-04-13 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2022-04-12 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1100 | $1.2000 | 0 | |
| 2022-04-11 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1000 | $1.2000 | 0 | |
| 2022-04-08 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 | |
| 2022-04-07 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1100 | $1.2000 | 0 | |
| 2022-04-06 | 564.SI | SGD | $1.1800 | $0.0000 | $0.0000 | $1.1000 | $1.2000 | 0 | |
| 2022-04-05 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1500 | $1.2000 | 6,800 | |
| 2022-04-04 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1400 | $1.1600 | 1,000 | |
| 2022-04-01 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.1100 | $1.2500 | 0 | |
| 2022-03-31 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0600 | $1.2800 | 0 | |
| 2022-03-30 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0600 | $1.2800 | 0 | |
| 2022-03-29 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0600 | $1.2800 | 0 | |
| 2022-03-28 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0700 | $1.2800 | 0 | |
| 2022-03-25 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0700 | $1.2800 | 0 | |
| 2022-03-24 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.0900 | $1.2000 | 0 | |
| 2022-03-23 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1100 | $1.1000 | $1.2000 | 12,500 | |
| 2022-03-22 | 564.SI | SGD | $1.1000 | $0.0000 | $0.0000 | $1.1000 | $1.2800 | 0 | |
| 2022-03-21 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1000 | $1.0700 | $1.2800 | 10,000 | |
| 2022-03-18 | 564.SI | SGD | $1.1600 | $0.0000 | $0.0000 | $1.0900 | $1.2500 | 0 | |
| 2022-03-17 | 564.SI | SGD | $1.1600 | $1.1600 | $1.1600 | $1.1600 | $1.2500 | 5,900 | |
| 2022-03-16 | 564.SI | SGD | $1.1100 | $0.0000 | $0.0000 | $1.0600 | $1.3000 | 0 | |
| 2022-03-15 | 564.SI | SGD | $1.1100 | $0.0000 | $0.0000 | $1.0900 | $1.3100 | 0 | |
| 2022-03-14 | 564.SI | SGD | $1.1100 | $0.0000 | $0.0000 | $1.0600 | $1.3000 | 0 | |
| 2022-03-11 | 564.SI | SGD | $1.1100 | $0.0000 | $0.0000 | $1.1000 | $1.2200 | 0 | |
| 2022-03-10 | 564.SI | SGD | $1.1100 | $1.1100 | $1.1200 | $1.1100 | $1.2800 | 11,000 | |
| 2022-03-09 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1100 | $1.1400 | 0 | |
| 2022-03-08 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1400 | $1.1500 | 0 | |
| 2022-03-07 | 564.SI | SGD | $1.1400 | $0.0000 | $0.0000 | $1.1400 | $1.3000 | 0 | |
| 2022-03-04 | 564.SI | SGD | $1.1400 | $1.1400 | $1.1400 | $1.1400 | $1.3000 | 3,000 | |
| 2022-03-03 | 564.SI | SGD | $1.1600 | $0.0000 | $0.0000 | $1.1600 | $1.3000 | 0 | |
| 2022-03-02 | 564.SI | SGD | $1.1600 | $0.0000 | $0.0000 | $1.1600 | $1.3000 | 0 | |
| 2022-03-01 | 564.SI | SGD | $1.1600 | $0.0000 | $0.0000 | $1.1600 | $1.3000 | 0 | |
| 2022-02-28 | 564.SI | SGD | $1.1600 | $0.0000 | $0.0000 | $1.1600 | $1.2700 | 0 |