Oiltek
HQU.SI · Yahoo Finance · Daily prices
SGD 1.36
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.390 | 1.400 | 1.360 | 1.360 | 430,100 |
| 2026-09-17 | 1.390 | 1.400 | 1.370 | 1.380 | 214,900 |
| 2026-09-16 | 1.400 | 1.400 | 1.360 | 1.400 | 430,900 |
| 2026-09-15 | 1.400 | 1.430 | 1.390 | 1.400 | 265,600 |
| 2026-09-14 | 1.450 | 1.460 | 1.390 | 1.390 | 426,200 |
| 2026-09-11 | 1.480 | 1.500 | 1.420 | 1.430 | 703,000 |
| 2026-09-10 | 1.460 | 1.510 | 1.460 | 1.460 | 898,600 |
| 2026-09-09 | 1.440 | 1.460 | 1.420 | 1.440 | 581,900 |
| 2026-09-08 | 1.380 | 1.460 | 1.380 | 1.440 | 1,123,400 |
| 2026-09-07 | 1.370 | 1.440 | 1.360 | 1.380 | 1,026,100 |
| 2026-09-04 | 1.360 | 1.400 | 1.360 | 1.370 | 237,600 |
| 2026-09-03 | 1.390 | 1.390 | 1.350 | 1.360 | 125,600 |
| 2026-09-02 | 1.400 | 1.440 | 1.380 | 1.380 | 414,800 |
| 2026-09-01 | 1.360 | 1.410 | 1.360 | 1.400 | 312,700 |
| 2026-08-31 | 1.350 | 1.390 | 1.330 | 1.360 | 143,600 |
| 2026-08-28 | 1.380 | 1.380 | 1.340 | 1.360 | 231,400 |
| 2026-08-27 | 1.390 | 1.390 | 1.360 | 1.380 | 261,700 |
| 2026-08-26 | 1.390 | 1.410 | 1.380 | 1.390 | 208,200 |
| 2026-08-25 | 1.410 | 1.440 | 1.380 | 1.410 | 541,000 |
| 2026-08-24 | 1.400 | 1.410 | 1.360 | 1.400 | 414,800 |
| 2026-08-21 | 1.420 | 1.420 | 1.370 | 1.390 | 406,700 |
| 2026-08-20 | 1.450 | 1.460 | 1.420 | 1.420 | 359,900 |
| 2026-08-19 | 1.470 | 1.480 | 1.450 | 1.470 | 355,500 |
| 2026-08-18 | 1.500 | 1.500 | 1.470 | 1.470 | 452,900 |
| 2026-08-17 | 1.500 | 1.540 | 1.480 | 1.520 | 273,500 |
| 2026-08-14 | 1.490 | 1.510 | 1.480 | 1.500 | 268,700 |
| 2026-08-13 | 1.570 | 1.570 | 1.490 | 1.510 | 603,500 |
| 2026-08-12 | 1.580 | 1.590 | 1.540 | 1.570 | 657,600 |
| 2026-08-11 | 1.490 | 1.580 | 1.490 | 1.560 | 1,029,500 |
| 2026-08-07 | 1.510 | 1.520 | 1.460 | 1.490 | 601,300 |
| 2026-08-06 | 1.450 | 1.540 | 1.430 | 1.510 | 893,200 |
| 2026-08-05 | 1.450 | 1.470 | 1.400 | 1.450 | 778,900 |
| 2026-08-04 | 1.440 | 1.470 | 1.420 | 1.450 | 815,900 |
| 2026-08-03 | 1.470 | 1.510 | 1.440 | 1.460 | 708,600 |
| 2026-07-31 | 1.530 | 1.550 | 1.490 | 1.500 | 680,900 |
| 2026-07-30 | 1.540 | 1.560 | 1.480 | 1.530 | 816,700 |
| 2026-07-29 | 1.650 | 1.650 | 1.530 | 1.540 | 1,458,600 |
| 2026-07-28 | 1.670 | 1.680 | 1.620 | 1.630 | 738,000 |
| 2026-07-27 | 1.730 | 1.730 | 1.640 | 1.670 | 1,112,000 |
| 2026-07-24 | 1.670 | 1.770 | 1.660 | 1.730 | 2,824,100 |
| 2026-07-23 | 1.640 | 1.690 | 1.610 | 1.650 | 1,238,000 |
| 2026-07-22 | 1.610 | 1.660 | 1.600 | 1.620 | 1,330,300 |
| 2026-07-21 | 1.630 | 1.630 | 1.580 | 1.590 | 972,500 |
| 2026-07-20 | 1.650 | 1.670 | 1.590 | 1.600 | 876,900 |
| 2026-07-17 | 1.650 | 1.650 | 1.560 | 1.600 | 833,300 |
| 2026-07-16 | 1.740 | 1.740 | 1.630 | 1.650 | 1,256,500 |
| 2026-07-15 | 1.730 | 1.730 | 1.650 | 1.720 | 1,431,200 |
| 2026-07-14 | 1.550 | 1.770 | 1.520 | 1.690 | 3,100,700 |
| 2026-07-13 | 1.670 | 1.670 | 1.510 | 1.510 | 1,259,800 |
| 2026-07-10 | 1.530 | 1.730 | 1.490 | 1.630 | 2,524,900 |
| 2026-07-09 | 1.430 | 1.570 | 1.430 | 1.510 | 1,278,300 |
| 2026-07-08 | 1.370 | 1.440 | 1.370 | 1.420 | 506,000 |
| 2026-07-07 | 1.400 | 1.410 | 1.370 | 1.380 | 307,200 |
| 2026-07-06 | 1.460 | 1.460 | 1.370 | 1.410 | 346,600 |
| 2026-07-03 | 1.360 | 1.490 | 1.360 | 1.460 | 538,700 |
| 2026-07-02 | 1.450 | 1.450 | 1.350 | 1.400 | 567,500 |
| 2026-07-01 | 1.490 | 1.520 | 1.420 | 1.450 | 567,800 |
| 2026-06-30 | 1.490 | 1.500 | 1.450 | 1.490 | 241,000 |
| 2026-06-29 | 1.460 | 1.520 | 1.460 | 1.500 | 354,000 |
| 2026-06-26 | 1.540 | 1.540 | 1.450 | 1.490 | 709,700 |