Spindex Industries Limited (SGX:564)
Singapore · Delayed Price · Currency is SGD 1.420
-0.010 (-0.70%)
At close: Jan 7, 2026
Spindex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 100 |
| Jan 6, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 68,600 |
| Jan 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 10,100 |
| Dec 22, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 10,300 |
| Dec 19, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 100,800 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 100,900 |
| Dec 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 92,700 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 217,800 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 21,900 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 85,000 |
| Dec 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 4,600 |
| Dec 9, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 129,300 |
| Dec 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 80,000 |
| Dec 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 100,000 |
| Dec 3, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 57,000 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 8,000 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 6,100 |
| Nov 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 15,600 |
| Nov 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 50,500 |
| Nov 18, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 157,000 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 240,800 |
| Nov 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 20,000 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 151,600 |
| Nov 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 42,000 |
| Nov 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 255,000 |
| Nov 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 142,200 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 1,000 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -1.40% | 5,100 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | 80,800 |
| Nov 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | 127,000 |
| Oct 28, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | - | 15,000 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | 50,000 |
| Oct 24, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | - | 105,000 |
| Oct 23, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 0.70% | 200,300 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 18,000 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | - | 39,000 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | - | 200 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | - | 136,100 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 10,000 |
| Oct 10, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | 0.71% | 40,000 |
| Oct 9, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.39 | -0.70% | 515,500 |
| Oct 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | - | 253,100 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | - | 112,300 |
| Oct 6, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | -0.70% | 115,500 |
| Oct 3, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 0.70% | 204,300 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -0.70% | 246,800 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 0.70% | 85,600 |
| Sep 29, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.40 | 5.97% | 356,100 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -0.74% | 100 |
| Sep 24, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | -0.74% | 1,100 |