Spindex Industries Limited (SGX:564)
Singapore · Delayed Price · Currency is SGD 1.150
+0.030 (2.68%)
At close: Aug 1, 2025, 5:00 PM SGT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | - | 2.68% | 30,000 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Jul 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | - | -0.88% | 15,000 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -1.74% | 39,700 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 300 |
| Jul 25, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | 0.88% | 13,800 |
| Jul 24, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -0.87% | 16,200 |
| Jul 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | - | 1.77% | 2,200 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 4,300 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.88% | 23,500 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.88% | 28,900 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | - | 9,300 |
| Jul 16, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | - | 45,000 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.88% | 66,000 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | 0.88% | 51,200 |
| Jul 11, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | - | 0.89% | 60,600 |
| Jul 10, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | - | -0.88% | 39,700 |
| Jul 9, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | - | - | 20,700 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | - | 11,100 |
| Jul 7, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.88% | 29,800 |
| Jul 4, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | - | 26,400 |
| Jul 3, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | - | 3.64% | 47,800 |
| Jul 2, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | - | 0.92% | 21,300 |
| Jul 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | - | 2,500 |
| Jun 30, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | - | - | 16,300 |
| Jun 27, 2025 | 1.05 | 1.09 | 1.00 | 1.09 | - | 3.81% | 13,600 |
| Jun 26, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 5.00% | 18,300 |
| Jun 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | - | 25,200 |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1.01% | 5,000 |
| Jun 23, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | - | 9,300 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | - | -0.50% | 41,100 |
| Jun 19, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | - | 4.74% | 1,500 |
| Jun 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 0.53% | 16,100 |
| Jun 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | 18,000 |
| Jun 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | 16,000 |
| Jun 13, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 0.53% | 14,500 |
| Jun 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1.08% | 5,000 |
| Jun 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2.20% | 1,000 |
| Jun 10, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | - | 3.41% | 28,900 |
| Jun 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 1,200 |
| Jun 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 0.57% | 15,000 |
| Jun 5, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | -3.31% | 20,400 |
| Jun 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Jun 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -0.55% | 4,900 |
| Jun 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 8.98% | 8,500 |
| May 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| May 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| May 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| May 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| May 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 5,000 |