Oiltek International Limited (SGX:HQU)
Singapore · Delayed Price · Currency is SGD 0.8800
+0.0150 (1.73%)
At close: Oct 31, 2025
Oiltek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | - | 1.73% | 83,100 |
| Oct 30, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | - | -1.70% | 202,700 |
| Oct 29, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | - | -0.56% | 358,200 |
| Oct 28, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | - | -2.75% | 560,200 |
| Oct 27, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | - | 4.60% | 699,100 |
| Oct 24, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | - | - | 483,400 |
| Oct 23, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | - | 2.96% | 560,900 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | - | -0.59% | 671,400 |
| Oct 21, 2025 | 0.86 | 0.89 | 0.84 | 0.85 | - | -0.58% | 1,032,300 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | - | -4.47% | 3,927,300 |
| Oct 16, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | - | -2.19% | 426,500 |
| Oct 15, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | - | 1.67% | 504,000 |
| Oct 14, 2025 | 0.94 | 0.96 | 0.90 | 0.90 | - | -4.26% | 560,200 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | - | -2.08% | 704,300 |
| Oct 10, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | - | -1.54% | 391,200 |
| Oct 9, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | - | 2.09% | 511,400 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | - | -2.05% | 1,187,100 |
| Oct 7, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | - | -1.52% | 688,200 |
| Oct 6, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.50% | 242,000 |
| Oct 3, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | - | -0.50% | 377,200 |
| Oct 2, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | - | 288,300 |
| Oct 1, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | - | 0.50% | 196,100 |
| Sep 30, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | - | -0.50% | 341,700 |
| Sep 29, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | - | 2.04% | 312,400 |
| Sep 26, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | - | -2.97% | 837,500 |
| Sep 25, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | - | - | 382,600 |
| Sep 24, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | - | -1.94% | 371,500 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | - | - | 639,500 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | - | -1.90% | 412,900 |
| Sep 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | - | 498,200 |
| Sep 18, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | - | 1.94% | 833,500 |
| Sep 17, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | - | - | 374,100 |
| Sep 16, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | - | -1.90% | 688,100 |
| Sep 15, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | - | -0.94% | 305,500 |
| Sep 12, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | - | - | 392,500 |
| Sep 11, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | - | 0.95% | 470,000 |
| Sep 10, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | - | -4.55% | 909,600 |
| Sep 9, 2025 | 1.08 | 1.11 | 1.04 | 1.10 | - | 3.77% | 2,385,500 |
| Sep 8, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | - | 2.91% | 2,265,700 |
| Sep 5, 2025 | 1.01 | 1.04 | 0.98 | 1.03 | - | 3.00% | 1,446,700 |
| Sep 4, 2025 | 0.98 | 1.02 | 0.97 | 1.00 | - | 2.56% | 1,572,000 |
| Sep 3, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | - | 2.09% | 769,700 |
| Sep 2, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | - | -1.04% | 585,800 |
| Sep 1, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | - | -3.50% | 1,224,200 |
| Aug 29, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | - | 1.52% | 1,231,500 |
| Aug 28, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | - | -2.48% | 1,418,600 |
| Aug 27, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | - | -1.94% | 579,300 |
| Aug 26, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | - | - | 397,800 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | - | 1.98% | 1,888,000 |
| Aug 22, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | - | -2.88% | 1,724,400 |