Skip to main content
Spindex Industries Limited (SGX:564)
Singapore flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.421.421.421.421.420.71%80,000
Dec 4, 20251.411.411.411.411.41-100,000
Dec 3, 20251.421.421.411.411.41-0.70%57,000
Dec 1, 20251.421.421.421.421.420.71%8,000
Nov 28, 20251.411.411.411.411.41-6,100
Nov 21, 20251.411.411.411.411.41-15,600
Nov 20, 20251.411.411.411.411.41-0.70%50,500
Nov 18, 20251.411.421.411.421.420.71%157,000
Nov 17, 20251.411.411.411.411.41-240,800
Nov 14, 20251.411.411.411.411.41-20,000
Nov 13, 20251.411.411.411.411.41-151,600
Nov 12, 20251.411.411.411.411.41-42,000
Nov 11, 20251.411.411.411.411.41-255,000
Nov 10, 20251.411.411.411.411.410.71%142,200
Nov 6, 20251.401.401.401.401.40-0.71%1,000
Nov 5, 20251.411.411.401.411.41-1.40%5,100
Nov 4, 20251.431.431.431.431.41-80,800
Nov 3, 20251.431.431.431.431.41-127,000
Oct 28, 20251.421.431.421.431.41-15,000
Oct 27, 20251.431.431.431.431.41-50,000
Oct 24, 20251.421.431.421.431.41-105,000
Oct 23, 20251.421.431.421.431.410.70%200,300
Oct 22, 20251.421.421.421.421.40-18,000
Oct 21, 20251.411.421.411.421.40-39,000
Oct 16, 20251.411.421.411.421.40-200
Oct 15, 20251.411.421.411.421.40-136,100
Oct 14, 20251.421.421.421.421.40-10,000
Oct 10, 20251.421.421.411.421.400.71%40,000
Oct 9, 20251.421.421.411.411.39-0.70%515,500
Oct 8, 20251.421.421.411.421.40-253,100
Oct 7, 20251.431.431.421.421.40-112,300
Oct 6, 20251.431.431.421.421.40-0.70%115,500
Oct 3, 20251.421.431.421.431.410.70%204,300
Oct 2, 20251.421.421.421.421.40-0.70%246,800
Sep 30, 20251.421.431.421.431.410.70%85,600
Sep 29, 20251.421.441.421.421.405.97%356,100
Sep 26, 20251.341.341.341.341.32-0.74%100
Sep 24, 20251.341.351.341.351.33-0.74%1,100
Sep 22, 20251.361.361.361.361.34-0.73%4,000
Sep 18, 20251.361.371.361.371.350.74%7,800
Sep 17, 20251.361.361.361.361.34-200
Sep 16, 20251.341.361.341.361.341.49%1,200
Sep 15, 20251.351.351.341.341.32-1.47%5,100
Sep 12, 20251.361.361.361.361.34-5,000
Sep 11, 20251.361.361.361.361.34-300
Sep 10, 20251.361.361.361.361.34-0.73%5,000
Sep 8, 20251.371.371.361.371.35-13,000
Sep 5, 20251.331.371.331.371.353.01%39,400
Sep 4, 20251.321.331.321.331.31-5,000
Sep 3, 20251.321.331.321.331.31-5,700
Sep 2, 20251.311.341.301.331.310.76%52,500
Sep 1, 20251.351.351.321.321.30-2.94%20,800
Aug 29, 20251.351.371.351.361.34-1.45%9,900
Aug 28, 20251.341.381.301.381.36-3.50%103,900
Aug 27, 20251.441.441.431.431.41-1.38%5,300
Aug 26, 20251.371.451.351.451.435.84%72,700
Aug 25, 20251.371.371.371.371.350.74%52,000
Aug 22, 20251.351.371.351.361.340.74%48,500
Aug 21, 20251.331.351.331.351.331.50%700
Aug 20, 20251.371.371.331.331.31-2.21%16,300
Aug 19, 20251.361.361.321.361.340.74%19,600
Aug 18, 20251.351.381.351.351.330.75%211,500
Aug 15, 20251.311.341.301.341.323.08%51,400
Aug 13, 20251.291.301.291.301.280.78%21,200
Aug 12, 20251.281.291.281.291.27-0.77%10,700
Aug 11, 20251.331.331.291.301.28-2.26%37,600
Aug 7, 20251.341.341.331.331.31-0.75%500
Aug 6, 20251.321.351.311.341.322.29%43,200
Aug 5, 20251.321.361.311.311.29-77,300
Aug 4, 20251.291.381.281.311.2913.91%266,600
Aug 1, 20251.121.151.121.151.132.68%19,000
Jul 30, 20251.131.131.121.121.10-0.88%15,000
Jul 29, 20251.141.141.131.131.11-1.74%39,700
Jul 28, 20251.151.151.151.151.13-300
Jul 25, 20251.141.151.141.151.130.88%13,800
Jul 24, 20251.151.151.141.141.12-0.87%16,200
Jul 23, 20251.131.151.131.151.131.77%2,200
Jul 22, 20251.131.131.131.131.11-4,300
Jul 21, 20251.141.141.131.131.11-0.88%23,500
Jul 18, 20251.131.141.131.141.120.88%28,900
Jul 17, 20251.141.141.131.131.11-9,300
Jul 16, 20251.141.141.131.131.11-45,000
Jul 15, 20251.141.141.131.131.11-0.88%66,000
Jul 14, 20251.151.151.141.141.120.88%51,200
Jul 11, 20251.121.141.121.131.110.89%60,600
Jul 10, 20251.131.131.121.121.10-0.88%39,700
Jul 9, 20251.131.141.131.131.11-20,700
Jul 8, 20251.141.141.131.131.11-11,100
Jul 7, 20251.141.141.131.131.11-0.88%29,800
Jul 4, 20251.131.141.131.141.12-26,400
Jul 3, 20251.101.151.101.141.123.64%47,800
Jul 2, 20251.091.101.091.101.080.92%21,300
Jul 1, 20251.091.091.091.091.07-2,500
Jun 30, 20251.091.091.081.091.07-16,300
Jun 27, 20251.051.091.001.091.073.81%13,600
Jun 26, 20251.041.051.041.051.045.00%18,300
Jun 25, 20251.011.011.001.000.99-25,200
Jun 24, 20251.001.001.001.000.991.01%5,000
Jun 23, 20250.991.000.990.990.98-9,300
Jun 20, 20251.001.000.960.990.98-0.50%41,100