Oiltek International Limited (SGX:HQU)
Singapore · Delayed Price · Currency is SGD 1.050
-0.010 (-0.94%)
At close: Sep 15, 2025
Oiltek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 305,500 |
| Sep 12, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 392,500 |
| Sep 11, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 470,000 |
| Sep 10, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 909,600 |
| Sep 9, 2025 | 1.08 | 1.11 | 1.04 | 1.10 | 1.10 | 3.77% | 2,385,500 |
| Sep 8, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 2,265,700 |
| Sep 5, 2025 | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | 3.00% | 1,446,700 |
| Sep 4, 2025 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 2.56% | 1,572,000 |
| Sep 3, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 2.09% | 769,700 |
| Sep 2, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.04% | 585,800 |
| Sep 1, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -3.50% | 1,224,200 |
| Aug 29, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.52% | 1,231,500 |
| Aug 28, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.48% | 1,418,600 |
| Aug 27, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 579,300 |
| Aug 26, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 397,800 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 1,888,000 |
| Aug 22, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 1,724,400 |
| Aug 21, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 939,500 |
| Aug 20, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 662,500 |
| Aug 19, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 582,500 |
| Aug 18, 2025 | 1.11 | 1.12 | 1.01 | 1.01 | 1.01 | -3.81% | 2,900,600 |
| Aug 15, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 3.96% | 1,379,300 |
| Aug 14, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 1,120,700 |
| Aug 13, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 1,694,600 |
| Aug 12, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 1.98% | 1,196,400 |
| Aug 11, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 871,800 |
| Aug 8, 2025 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 0.97% | 1,452,000 |
| Aug 7, 2025 | 1.10 | 1.13 | 1.02 | 1.03 | 1.03 | -6.36% | 2,729,600 |
| Aug 6, 2025 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 1,429,700 |
| Aug 5, 2025 | 1.10 | 1.16 | 1.06 | 1.08 | 1.08 | -0.92% | 3,663,000 |
| Aug 4, 2025 | 0.97 | 1.10 | 0.96 | 1.09 | 1.09 | 11.22% | 3,534,100 |
| Aug 1, 2025 | 0.89 | 0.99 | 0.89 | 0.98 | 0.98 | 10.73% | 5,223,100 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.88 | -0.56% | 1,110,800 |
| Jul 30, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | 1.71% | 2,311,600 |
| Jul 29, 2025 | 0.89 | 0.89 | 0.82 | 0.88 | 0.87 | -1.13% | 2,323,400 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | 0.88 | -3.80% | 2,654,300 |
| Jul 25, 2025 | 0.82 | 0.93 | 0.82 | 0.92 | 0.92 | 12.20% | 4,308,300 |
| Jul 24, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -0.61% | 1,538,000 |
| Jul 23, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.82 | 2.48% | 2,979,600 |
| Jul 22, 2025 | 0.77 | 0.81 | 0.75 | 0.81 | 0.80 | 7.33% | 3,723,500 |
| Jul 21, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | 2.74% | 3,572,900 |
| Jul 18, 2025 | 0.69 | 0.74 | 0.68 | 0.73 | 0.73 | 6.57% | 3,603,500 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.68 | - | 518,800 |
| Jul 16, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.68 | -0.72% | 1,434,400 |
| Jul 15, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 2.99% | 3,757,700 |
| Jul 14, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 3.88% | 3,526,800 |
| Jul 11, 2025 | 0.61 | 0.65 | 0.60 | 0.65 | 0.64 | 5.74% | 3,342,000 |
| Jul 10, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 952,700 |
| Jul 9, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 592,600 |
| Jul 8, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 6.09% | 1,998,600 |