Oiltek International Limited (SGX:HQU)
Singapore · Delayed Price · Currency is SGD 1.040
+0.030 (2.97%)
Last updated: Aug 12, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.02 | 1.06 | 1.00 | 1.05 | - | 3.96% | 778,500 |
| Aug 11, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | - | -2.88% | 769,100 |
| Aug 8, 2025 | 1.03 | 1.06 | 1.00 | 1.04 | - | 0.97% | 1,452,000 |
| Aug 7, 2025 | 1.10 | 1.13 | 1.02 | 1.03 | - | -6.36% | 2,729,600 |
| Aug 6, 2025 | 1.09 | 1.13 | 1.06 | 1.10 | - | 1.85% | 1,429,700 |
| Aug 5, 2025 | 1.10 | 1.16 | 1.06 | 1.08 | - | -0.92% | 3,663,000 |
| Aug 4, 2025 | 0.97 | 1.10 | 0.96 | 1.09 | - | 11.22% | 3,534,100 |
| Aug 1, 2025 | 0.89 | 0.99 | 0.89 | 0.98 | - | 10.73% | 5,223,100 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | - | -0.56% | 1,110,800 |
| Jul 30, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | - | 1.71% | 2,311,600 |
| Jul 29, 2025 | 0.89 | 0.89 | 0.82 | 0.88 | - | -1.13% | 2,323,400 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | - | -3.80% | 2,654,300 |
| Jul 25, 2025 | 0.82 | 0.93 | 0.82 | 0.92 | - | 12.20% | 4,308,300 |
| Jul 24, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | - | -0.61% | 1,538,000 |
| Jul 23, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | - | 2.48% | 2,979,600 |
| Jul 22, 2025 | 0.77 | 0.81 | 0.75 | 0.81 | - | 7.33% | 3,723,500 |
| Jul 21, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | - | 2.74% | 3,572,900 |
| Jul 18, 2025 | 0.69 | 0.74 | 0.68 | 0.73 | - | 6.57% | 3,603,500 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | - | - | 518,800 |
| Jul 16, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | - | -0.72% | 1,434,400 |
| Jul 15, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | - | 2.99% | 3,757,700 |
| Jul 14, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | - | 3.88% | 3,526,800 |
| Jul 11, 2025 | 0.61 | 0.65 | 0.60 | 0.65 | - | 5.74% | 3,342,000 |
| Jul 10, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | - | 3.39% | 952,700 |
| Jul 9, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | - | -3.28% | 592,600 |
| Jul 8, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | - | 6.09% | 1,998,600 |
| Jul 7, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | - | -2.54% | 500,900 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | - | 871,100 |
| Jul 3, 2025 | 0.55 | 0.60 | 0.55 | 0.59 | - | 5.36% | 1,351,500 |
| Jul 2, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | - | - | 829,500 |
| Jul 1, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | - | 1.82% | 441,600 |
| Jun 30, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | - | -1.79% | 312,600 |
| Jun 27, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | - | 2.75% | 441,000 |
| Jun 26, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | - | - | 283,700 |
| Jun 25, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | - | -0.91% | 199,900 |
| Jun 24, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | 2.80% | 630,800 |
| Jun 23, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | - | -3.60% | 378,400 |
| Jun 20, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | - | 0.91% | 251,500 |
| Jun 19, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | - | -1.79% | 489,600 |
| Jun 18, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 1.82% | 341,000 |
| Jun 17, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | - | - | 277,300 |
| Jun 16, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | - | -1.79% | 637,800 |
| Jun 13, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -1.75% | 365,200 |
| Jun 12, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | -1.72% | 579,200 |
| Jun 11, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | - | 0.87% | 364,900 |
| Jun 10, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | - | -0.86% | 431,900 |
| Jun 9, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | - | -4.13% | 1,409,600 |
| Jun 6, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | - | 9.01% | 3,191,000 |
| Jun 5, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | - | - | 722,000 |
| Jun 4, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | - | - | 463,200 |