Oiltek International Limited (SGX:HQU)
Singapore
· Delayed Price · Currency is SGD 1.000
+0.020 (2.04%)
At close: Sep 29, 2025
Oiltek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 312,400 |
| Sep 26, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 837,500 |
| Sep 25, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | - | 382,600 |
| Sep 24, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 371,500 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 639,500 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 412,900 |
| Sep 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 498,200 |
| Sep 18, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 833,500 |
| Sep 17, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 374,100 |
| Sep 16, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 688,100 |
| 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 |