Spindex Industries Limited (SGX:564)
Singapore
· Delayed Price · Currency is SGD 1.420
+0.080 (5.97%)
At close: Sep 29, 2025
Spindex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 100 |
| Sep 24, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 1,100 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 4,000 |
| Sep 18, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 7,800 |
| Sep 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 200 |
| Sep 16, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 1,200 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 5,100 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,000 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 300 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 5,000 |
| Sep 8, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 13,000 |
| Sep 5, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 39,400 |
| Sep 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 5,000 |
| Sep 3, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 5,700 |
| Sep 2, 2025 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 52,500 |
| Sep 1, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | 20,800 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 9,900 |
| Aug 28, 2025 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | -3.50% | 103,900 |
| Aug 27, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 5,300 |
| Aug 26, 2025 | 1.37 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 72,700 |
| Aug 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 52,000 |
| Aug 22, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 48,500 |
| Aug 21, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 700 |
| Aug 20, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 16,300 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 19,600 |
| Aug 18, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | 0.75% | 211,500 |
| Aug 15, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 51,400 |
| Aug 13, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 21,200 |
| Aug 12, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 10,700 |
| Aug 11, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 37,600 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 500 |
| Aug 6, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 43,200 |
| Aug 5, 2025 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | - | 77,300 |
| Aug 4, 2025 | 1.29 | 1.38 | 1.28 | 1.31 | 1.31 | 13.91% | 266,600 |
| Aug 1, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 19,000 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 15,000 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 39,700 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 300 |
| Jul 25, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 13,800 |
| Jul 24, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 16,200 |
| Jul 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 2,200 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 4,300 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 23,500 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 28,900 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 9,300 |
| Jul 16, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 45,000 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 66,000 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 51,200 |
| Jul 11, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 60,600 |
| Jul 10, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 39,700 |