Spindex Industries Limited (SGX:564)
Singapore · Delayed Price · Currency is SGD 1.420
+0.010 (0.71%)
Last updated: Dec 5, 2025, 11:05 AM SGT
Spindex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -0.73% | 4,000 |
| Sep 18, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.35 | 0.74% | 7,800 |
| Sep 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 200 |
| Sep 16, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | 1.49% | 1,200 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.32 | -1.47% | 5,100 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 5,000 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 300 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -0.73% | 5,000 |
| Sep 8, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | - | 13,000 |
| Sep 5, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.35 | 3.01% | 39,400 |
| Sep 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | - | 5,000 |
| Sep 3, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | - | 5,700 |