Spindex Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | 564.SI | SGD | $1.1000 | $1.1000 | $1.1000 | $1.1100 | $1.1800 | 1,000 | |
| 2021-02-25 | 564.SI | SGD | $1.1600 | $1.1600 | $1.1600 | $1.1600 | $1.1800 | 5,000 | |
| 2021-02-24 | 564.SI | SGD | $1.1200 | $1.1200 | $1.1800 | $1.1200 | $1.1700 | 75,000 | |
| 2021-02-23 | 564.SI | SGD | $1.1900 | $1.1100 | $1.1900 | $1.1800 | $1.2000 | 41,700 | |
| 2021-02-22 | 564.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1800 | $1.2000 | 10,000 | |
| 2021-02-19 | 564.SI | SGD | $1.1800 | $1.1800 | $1.2000 | $1.1800 | $1.2200 | 14,200 | |
| 2021-02-18 | 564.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.2300 | $1.2400 | 8,000 | |
| 2021-02-17 | 564.SI | SGD | $1.2200 | $1.2200 | $1.2500 | $1.2100 | $1.2300 | 53,600 | |
| 2021-02-16 | 564.SI | SGD | $1.2200 | $1.2100 | $1.2400 | $1.2200 | $1.2300 | 105,300 | |
| 2021-02-15 | 564.SI | SGD | $1.2300 | $1.2100 | $1.2800 | $1.2200 | $1.2300 | 310,400 | |
| 2021-02-11 | 564.SI | SGD | $1.1800 | $1.0500 | $1.2200 | $1.1200 | $1.1800 | 165,500 | |
| 2021-02-10 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9600 | $0.9800 | 0 | |
| 2021-02-09 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9600 | $0.9800 | 0 | |
| 2021-02-08 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9300 | $0.9800 | 0 | |
| 2021-02-05 | 564.SI | SGD | $0.9800 | $0.0000 | $0.0000 | $0.9300 | $0.9700 | 0 | |
| 2021-02-04 | 564.SI | SGD | $0.9800 | $0.9800 | $0.9800 | $0.9400 | $0.9800 | 20,000 | |
| 2021-02-03 | 564.SI | SGD | $0.9850 | $0.9850 | $0.9850 | $0.9300 | $0.9850 | 1,500 | |
| 2021-02-02 | 564.SI | SGD | $0.9300 | $0.9300 | $0.9900 | $0.9300 | $0.9700 | 6,000 | |
| 2021-02-01 | 564.SI | SGD | $0.9850 | $0.0000 | $0.0000 | $0.9300 | $0.9850 | 0 | |
| 2021-01-29 | 564.SI | SGD | $0.9850 | $0.9250 | $0.9850 | $0.9300 | $0.9850 | 20,000 | |
| 2021-01-28 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9500 | $0.9800 | 0 | |
| 2021-01-27 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9200 | $0.9900 | 0 | |
| 2021-01-26 | 564.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9250 | $1.0000 | 0 | |
| 2021-01-25 | 564.SI | SGD | $1.0000 | $0.9800 | $1.0000 | $0.9700 | $1.0000 | 143,500 | |
| 2021-01-22 | 564.SI | SGD | $0.9700 | $0.9700 | $0.9700 | $0.9500 | $0.9700 | 5,400 | |
| 2021-01-21 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.9200 | $0.9700 | 0 | |
| 2021-01-20 | 564.SI | SGD | $0.9900 | $0.0000 | $0.0000 | $0.9200 | $0.9700 | 0 | |
| 2021-01-19 | 564.SI | SGD | $0.9900 | $0.9900 | $0.9900 | $0.9200 | $0.9800 | 1,000 | |
| 2021-01-18 | 564.SI | SGD | $0.9900 | $0.9300 | $0.9900 | $0.9500 | $0.9900 | 3,000 | |
| 2021-01-15 | 564.SI | SGD | $0.9900 | $0.9700 | $0.9900 | $0.9700 | $0.9900 | 5,300 | |
| 2021-01-14 | 564.SI | SGD | $0.9650 | $0.9200 | $0.9700 | $0.9300 | $0.9650 | 5,000 | |
| 2021-01-13 | 564.SI | SGD | $0.9700 | $0.9500 | $0.9700 | $0.9700 | $0.9750 | 9,000 | |
| 2021-01-12 | 564.SI | SGD | $0.9400 | $0.9400 | $0.9400 | $0.9000 | $0.9500 | 5,000 | |
| 2021-01-11 | 564.SI | SGD | $0.9450 | $0.9200 | $0.9500 | $0.9000 | $0.9500 | 40,500 | |
| 2021-01-08 | 564.SI | SGD | $0.9450 | $0.0000 | $0.0000 | $0.9200 | $0.9400 | 0 | |
| 2021-01-07 | 564.SI | SGD | $0.9450 | $0.9450 | $0.9450 | $0.9150 | $0.9450 | 77,000 | |
| 2021-01-06 | 564.SI | SGD | $0.9400 | $0.9350 | $0.9500 | $0.9350 | $0.9400 | 43,000 | |
| 2021-01-05 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.9100 | $0.9500 | 0 | |
| 2021-01-04 | 564.SI | SGD | $0.9500 | $0.0000 | $0.0000 | $0.9000 | $0.9500 | 0 | |
| 2020-12-31 | 564.SI | SGD | $0.9500 | $0.9000 | $0.9500 | $0.9400 | $0.9500 | 20,300 | |
| 2020-12-30 | 564.SI | SGD | $0.9300 | $0.9300 | $0.9400 | $0.9100 | $0.9500 | 19,400 | |
| 2020-12-29 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9600 | 0 | |
| 2020-12-28 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9650 | 0 | |
| 2020-12-24 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9000 | $0.9700 | 0 | |
| 2020-12-23 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9750 | 0 | |
| 2020-12-22 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9700 | 0 | |
| 2020-12-21 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.9050 | $0.9800 | 0 | |
| 2020-12-18 | 564.SI | SGD | $0.9700 | $0.9700 | $0.9700 | $0.9700 | $0.9800 | 49,500 | |
| 2020-12-17 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.8600 | $0.9800 | 0 | |
| 2020-12-16 | 564.SI | SGD | $0.9700 | $0.0000 | $0.0000 | $0.8600 | $0.9700 | 0 |