Oiltek International Limited (SGX:HQU)
Singapore · Delayed Price · Currency is SGD 1.360
-0.020 (-1.45%)
At close: Aug 28, 2026
Oiltek International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 231,400 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 261,700 |
| Aug 26, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -1.07% | 208,200 |
| Aug 25, 2026 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 541,000 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 414,800 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 406,700 |
| Aug 20, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.41 | -3.40% | 359,900 |
| Aug 19, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.46 | - | 355,500 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.46 | -3.29% | 452,900 |
| Aug 17, 2026 | 1.50 | 1.54 | 1.48 | 1.52 | 1.51 | 1.33% | 273,500 |
| Aug 14, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.49 | -0.66% | 268,700 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.49 | 1.51 | 1.50 | -3.82% | 603,500 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.56 | 0.64% | 657,600 |
| Aug 11, 2026 | 1.49 | 1.58 | 1.49 | 1.56 | 1.55 | 4.70% | 1,029,500 |
| Aug 7, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.48 | -1.32% | 601,300 |
| Aug 6, 2026 | 1.45 | 1.54 | 1.43 | 1.51 | 1.50 | 4.14% | 893,200 |
| Aug 5, 2026 | 1.45 | 1.47 | 1.40 | 1.45 | 1.44 | - | 778,900 |
| Aug 4, 2026 | 1.44 | 1.47 | 1.42 | 1.45 | 1.44 | -0.68% | 815,900 |
| Aug 3, 2026 | 1.47 | 1.51 | 1.44 | 1.46 | 1.45 | -2.67% | 708,600 |
| Jul 31, 2026 | 1.53 | 1.55 | 1.49 | 1.50 | 1.49 | -1.96% | 680,900 |
| Jul 30, 2026 | 1.54 | 1.56 | 1.48 | 1.53 | 1.52 | -0.65% | 816,700 |
| Jul 29, 2026 | 1.65 | 1.65 | 1.53 | 1.54 | 1.53 | -5.52% | 1,458,600 |
| Jul 28, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.62 | -2.40% | 738,000 |
| Jul 27, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.66 | -3.47% | 1,112,000 |
| Jul 24, 2026 | 1.67 | 1.77 | 1.66 | 1.73 | 1.72 | 4.85% | 2,824,100 |
| Jul 23, 2026 | 1.64 | 1.69 | 1.61 | 1.65 | 1.64 | 1.85% | 1,238,000 |
| Jul 22, 2026 | 1.61 | 1.66 | 1.60 | 1.62 | 1.61 | 1.89% | 1,330,300 |
| Jul 21, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.58 | -0.62% | 972,500 |
| Jul 20, 2026 | 1.65 | 1.67 | 1.59 | 1.60 | 1.59 | - | 876,900 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.56 | 1.60 | 1.59 | -3.03% | 833,300 |
| Jul 16, 2026 | 1.74 | 1.74 | 1.63 | 1.65 | 1.64 | -4.07% | 1,256,500 |
| Jul 15, 2026 | 1.73 | 1.73 | 1.65 | 1.72 | 1.71 | 1.78% | 1,431,200 |
| Jul 14, 2026 | 1.55 | 1.77 | 1.52 | 1.69 | 1.68 | 11.92% | 3,100,700 |
| Jul 13, 2026 | 1.67 | 1.67 | 1.51 | 1.51 | 1.50 | -7.36% | 1,259,800 |
| Jul 10, 2026 | 1.53 | 1.73 | 1.49 | 1.63 | 1.62 | 7.95% | 2,524,900 |
| Jul 9, 2026 | 1.43 | 1.57 | 1.43 | 1.51 | 1.50 | 6.34% | 1,278,300 |
| Jul 8, 2026 | 1.37 | 1.44 | 1.37 | 1.42 | 1.41 | 2.90% | 506,000 |
| Jul 7, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 307,200 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -3.42% | 346,600 |
| Jul 3, 2026 | 1.36 | 1.49 | 1.36 | 1.46 | 1.45 | 4.29% | 538,700 |
| Jul 2, 2026 | 1.45 | 1.45 | 1.35 | 1.40 | 1.40 | -3.45% | 567,500 |
| Jul 1, 2026 | 1.49 | 1.52 | 1.42 | 1.45 | 1.44 | -2.68% | 567,800 |
| Jun 30, 2026 | 1.49 | 1.50 | 1.45 | 1.49 | 1.48 | -0.67% | 241,000 |
| Jun 29, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.49 | 0.67% | 354,000 |
| Jun 26, 2026 | 1.54 | 1.54 | 1.45 | 1.49 | 1.48 | -3.87% | 709,700 |
| Jun 25, 2026 | 1.56 | 1.60 | 1.53 | 1.55 | 1.54 | -0.64% | 662,900 |
| Jun 24, 2026 | 1.64 | 1.67 | 1.56 | 1.56 | 1.55 | -4.88% | 557,200 |
| Jun 23, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.63 | -2.96% | 589,600 |
| Jun 22, 2026 | 1.75 | 1.76 | 1.68 | 1.69 | 1.68 | -3.43% | 646,500 |
| Jun 19, 2026 | 1.80 | 1.84 | 1.73 | 1.75 | 1.74 | -2.23% | 670,000 |