SES - Delayed Quote
SGD
Oiltek International Limited (HQU.SI)
1.0700
-0.0200
(-1.83%)
At close: October 30 at 5:04:23 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.0800
1.0800
1.0500
1.0700
1.0700
226,000
Oct 29, 2026
1.1000
1.1200
1.0800
1.0900
1.0900
186,200
Oct 28, 2026
1.0900
1.1200
1.0900
1.1000
1.1000
574,600
Oct 27, 2026
1.0800
1.0800
1.0400
1.0700
1.0700
327,700
Oct 26, 2026
1.0900
1.0900
1.0600
1.0800
1.0800
105,500
Oct 23, 2026
1.1100
1.1200
1.0900
1.1100
1.1100
104,200
Oct 22, 2026
1.1500
1.1500
1.0800
1.1100
1.1100
409,600
Oct 21, 2026
1.1000
1.1400
1.1000
1.1300
1.1300
575,300
Oct 20, 2026
1.0800
1.1100
1.0700
1.0800
1.0800
432,900
Oct 19, 2026
1.0500
1.1000
1.0500
1.0700
1.0700
283,400
Oct 16, 2026
1.0400
1.1200
1.0400
1.0700
1.0700
761,600
Oct 15, 2026
1.1400
1.1400
1.0400
1.0500
1.0500
891,100
Oct 14, 2026
1.1600
1.1700
1.1400
1.1400
1.1400
301,600
Oct 13, 2026
1.1800
1.2000
1.1600
1.1600
1.1600
294,600
Oct 12, 2026
1.2000
1.2100
1.1900
1.2000
1.2000
292,200
Oct 9, 2026
1.1900
1.2300
1.1700
1.2100
1.2100
380,400
Oct 8, 2026
1.2500
1.2500
1.1900
1.1900
1.1900
693,900
Oct 7, 2026
1.2600
1.2800
1.2500
1.2500
1.2500
261,800
Oct 6, 2026
1.2400
1.2900
1.2400
1.2600
1.2600
250,000
Oct 5, 2026
1.2900
1.2900
1.2400
1.2400
1.2400
557,900
Oct 2, 2026
1.3000
1.3400
1.2500
1.2900
1.2900
561,700
Oct 1, 2026
1.3100
1.3300
1.2900
1.3000
1.3000
371,300
Sep 30, 2026
1.3400
1.3500
1.3100
1.3200
1.3200
201,400
Sep 29, 2026
1.4100
1.4100
1.3200
1.3500
1.3500
753,000
Sep 28, 2026
1.3000
1.5200
1.2800
1.4100
1.4100
2,834,700
Sep 25, 2026
1.2300
1.3100
1.2200
1.2500
1.2500
590,300
Sep 24, 2026
1.2600
1.2700
1.2200
1.2300
1.2300
557,400
Sep 23, 2026
1.3000
1.3000
1.2500
1.2700
1.2700
333,100
Sep 22, 2026
1.3400
1.3500
1.3000
1.3000
1.3000
697,700
Sep 21, 2026
1.3700
1.3800
1.3400
1.3500
1.3500
396,900
Sep 18, 2026
1.3900
1.4000
1.3600
1.3600
1.3600
430,100
Sep 17, 2026
1.3900
1.4000
1.3700
1.3800
1.3800
214,900
Sep 16, 2026
1.4000
1.4000
1.3600
1.4000
1.4000
430,900
Sep 15, 2026
1.4000
1.4300
1.3900
1.4000
1.4000
265,600
Sep 14, 2026
1.4500
1.4600
1.3900
1.3900
1.3900
426,200
Sep 11, 2026
1.4800
1.5000
1.4200
1.4300
1.4300
703,000
Sep 10, 2026
1.4600
1.5100
1.4600
1.4600
1.4600
898,600
Sep 9, 2026
1.4400
1.4600
1.4200
1.4400
1.4400
581,900
Sep 8, 2026
1.3800
1.4600
1.3800
1.4400
1.4400
1,123,400
Sep 7, 2026
1.3700
1.4400
1.3600
1.3800
1.3800
1,026,100
Sep 4, 2026
1.3600
1.4000
1.3600
1.3700
1.3700
237,600
Sep 3, 2026
1.3900
1.3900
1.3500
1.3600
1.3600
125,600
Sep 2, 2026
1.4000
1.4400
1.3800
1.3800
1.3800
414,800
Sep 1, 2026
1.3600
1.4100
1.3600
1.4000
1.4000
312,700
Aug 31, 2026
1.3500
1.3900
1.3300
1.3600
1.3600
143,600
Aug 28, 2026
1.3800
1.3800
1.3400
1.3600
1.3600
231,400
Aug 27, 2026
1.3900
1.3900
1.3600
1.3800
1.3800
261,700
Aug 26, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
1.3900
1.4100
1.3800
1.3900
1.3900
208,200
Aug 25, 2026
1.4100
1.4400
1.3800
1.4100
1.4050
541,000
Aug 24, 2026
1.4000
1.4100
1.3600
1.4000
1.3950
414,800
Aug 21, 2026
1.4200
1.4200
1.3700
1.3900
1.3851
406,700
Aug 20, 2026
1.4500
1.4600
1.4200
1.4200
1.4150
359,900
Aug 19, 2026
1.4700
1.4800
1.4500
1.4700
1.4648
355,500
Aug 18, 2026
1.5000
1.5000
1.4700
1.4700
1.4648
452,900
Aug 17, 2026
1.5000
1.5400
1.4800
1.5200
1.5146
273,500
Aug 14, 2026
1.4900
1.5100
1.4800
1.5000
1.4947
268,700
Aug 13, 2026
1.5700
1.5700
1.4900
1.5100
1.5046
603,500
Aug 12, 2026
1.5800
1.5900
1.5400
1.5700
1.5644
657,600
Aug 11, 2026
1.4900
1.5800
1.4900
1.5600
1.5545
1,029,500
Aug 7, 2026
1.5100
1.5200
1.4600
1.4900
1.4847
601,300
Aug 6, 2026
1.4500
1.5400
1.4300
1.5100
1.5046
893,200
Aug 5, 2026
1.4500
1.4700
1.4000
1.4500
1.4449
778,900
Aug 4, 2026
1.4400
1.4700
1.4200
1.4500
1.4449
815,900
Aug 3, 2026
1.4700
1.5100
1.4400
1.4600
1.4548
708,600
Jul 31, 2026
1.5300
1.5500
1.4900
1.5000
1.4947
680,900
Jul 30, 2026
1.5400
1.5600
1.4800
1.5300
1.5246
816,700
Jul 29, 2026
1.6500
1.6500
1.5300
1.5400
1.5345
1,458,600
Jul 28, 2026
1.6700
1.6800
1.6200
1.6300
1.6242
738,000
Jul 27, 2026
1.7300
1.7300
1.6400
1.6700
1.6641
1,112,000
Jul 24, 2026
1.6700
1.7700
1.6600
1.7300
1.7239
2,824,100
Jul 23, 2026
1.6400
1.6900
1.6100
1.6500
1.6441
1,238,000
Jul 22, 2026
1.6100
1.6600
1.6000
1.6200
1.6143
1,330,300
Jul 21, 2026
1.6300
1.6300
1.5800
1.5900
1.5844
972,500
Jul 20, 2026
1.6500
1.6700
1.5900
1.6000
1.5943
876,900
Jul 17, 2026
1.6500
1.6500
1.5600
1.6000
1.5943
833,300
Jul 16, 2026
1.7400
1.7400
1.6300
1.6500
1.6441
1,256,500
Jul 15, 2026
1.7300
1.7300
1.6500
1.7200
1.7139
1,431,200
Jul 14, 2026
1.5500
1.7700
1.5200
1.6900
1.6840
3,100,700
Jul 13, 2026
1.6700
1.6700
1.5100
1.5100
1.5046
1,259,800
Jul 10, 2026
1.5300
1.7300
1.4900
1.6300
1.6242
2,524,900
Jul 9, 2026
1.4300
1.5700
1.4300
1.5100
1.5046
1,278,300
Jul 8, 2026
1.3700
1.4400
1.3700
1.4200
1.4150
506,000
Jul 7, 2026
1.4000
1.4100
1.3700
1.3800
1.3751
307,200
Jul 6, 2026
1.4600
1.4600
1.3700
1.4100
1.4050
346,600
Jul 3, 2026
1.3600
1.4900
1.3600
1.4600
1.4548
538,700
Jul 2, 2026
1.4500
1.4500
1.3500
1.4000
1.3950
567,500
Jul 1, 2026
1.4900
1.5200
1.4200
1.4500
1.4449
567,800
Jun 30, 2026
1.4900
1.5000
1.4500
1.4900
1.4847
241,000
Jun 29, 2026
1.4600
1.5200
1.4600
1.5000
1.4947
354,000
Jun 26, 2026
1.5400
1.5400
1.4500
1.4900
1.4847
709,700
Jun 25, 2026
1.5600
1.6000
1.5300
1.5500
1.5445
662,900
Jun 24, 2026
1.6400
1.6700
1.5600
1.5600
1.5545
557,200
Jun 23, 2026
1.6800
1.6800
1.6100
1.6400
1.6342
589,600
Jun 22, 2026
1.7500
1.7600
1.6800
1.6900
1.6840
646,500
Jun 19, 2026
1.8000
1.8400
1.7300
1.7500
1.7438
670,000
Jun 18, 2026
1.8100
1.8100
1.7400
1.7900
1.7837
482,400
Jun 17, 2026
1.7500
1.8200
1.7500
1.8100
1.8036
537,900
Jun 16, 2026
1.8500
1.8500
1.7300
1.7500
1.7438
586,300
Jun 15, 2026
1.7100
1.8600
1.7100
1.8500
1.8434
514,500
Jun 12, 2026
1.8200
1.8200
1.7300
1.7500
1.7438
391,600
Jun 11, 2026
1.7000
1.7900
1.6800
1.7500
1.7438
540,300
Jun 10, 2026
1.6800
1.7500
1.6600
1.7000
1.6940
747,500
Jun 9, 2026
1.7300
1.7700
1.6900
1.6900
1.6840
387,300
Jun 8, 2026
1.7700
1.7900
1.7100
1.7300
1.7239
749,600
Jun 5, 2026
1.8500
1.8500
1.7700
1.7700
1.7637
693,900
Jun 4, 2026
1.8500
1.8900
1.8100
1.8500
1.8434
485,500
Jun 3, 2026
1.8300
1.8700
1.7400
1.8500
1.8434
1,615,500
Jun 2, 2026
1.9600
1.9600
1.8500
1.8500
1.8434
1,007,300
May 29, 2026
2.0500
2.0500
1.9300
1.9400
1.9331
1,322,300
May 28, 2026
2.0400
2.1300
2.0300
2.0300
2.0228
945,200
May 26, 2026
2.1000
2.1000
2.0300
2.0300
2.0228
557,300
May 25, 2026
2.1000
2.1400
2.0900
2.1000
2.0926
589,700
May 22, 2026
2.0500
2.1500
2.0300
2.1000
2.0926
870,000
May 21, 2026
2.0800
2.0900
2.0100
2.0500
2.0427
1,394,100
May 20, 2026
2.1400
2.1400
2.0500
2.0800
2.0726
970,500
May 19, 2026
2.3000
2.3000
2.0100
2.1400
2.1324
1,625,600
May 18, 2026
2.4900
2.4900
2.3000
2.3200
2.3118
958,800
May 15, 2026
2.5300
2.6000
2.4300
2.4900
2.4812
1,559,700
May 14, 2026
2.5300
2.6900
2.5200
2.5400
2.5310
2,388,800
May 13, 2026
2.2200
2.5100
2.2200
2.4800
2.4712
2,757,100
May 12, 2026
2.1300
2.3000
2.1200
2.2400
2.2321
1,474,500
May 11, 2026
2.2100
2.2100
2.1200
2.1200
2.1125
668,000
May 8, 2026
2.1400
2.2300
2.0900
2.2000
2.1922
1,305,600
May 7, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
2.1300
2.1700
2.0700
2.1400
2.1324
594,200
May 6, 2026
2.1500
2.2000
2.1200
2.1300
2.1155
666,100
May 5, 2026
2.2100
2.2500
2.1300
2.1600
2.1453
948,500
May 4, 2026
2.2800
2.2900
2.1700
2.2100
2.1949
1,009,700
Apr 30, 2026
2.2000
2.3100
2.2000
2.2700
2.2545
932,600
Apr 29, 2026
2.3100
2.3700
2.2200
2.2200
2.2049
1,415,700
Apr 28, 2026
2.1400
2.3100
2.1400
2.3100
2.2942
2,271,700
Apr 27, 2026
2.3800
2.3900
2.0900
2.1400
2.1254
3,415,200
Apr 24, 2026
2.3900
2.4100
2.3300
2.3800
2.3638
1,011,300
Apr 23, 2026
2.4500
2.4700
2.3500
2.4000
2.3836
1,638,500
Apr 22, 2026
2.4800
2.5000
2.4200
2.4400
2.4234
1,461,200
Apr 21, 2026
2.3800
2.5400
2.3800
2.4600
2.4432
2,515,900
Apr 20, 2026
2.3900
2.4800
2.3600
2.3800
2.3638
2,298,400
Apr 17, 2026
2.4100
2.4500
2.3700
2.3800
2.3638
1,368,000
Apr 16, 2026
2.4300
2.4400
2.3100
2.3900
2.3737
2,605,000
Apr 15, 2026
2.1600
2.4500
2.1600
2.4200
2.4035
5,916,300
Apr 14, 2026
2.0800
2.1400
2.0200
2.1200
2.1055
2,460,600
Apr 13, 2026
2.0700
2.1200
2.0400
2.0800
2.0658
4,013,000
Apr 10, 2026
1.9900
2.0700
1.9600
2.0100
1.9963
2,628,700
Apr 9, 2026
1.9200
2.0700
1.9200
1.9400
1.9268
4,542,600
Apr 8, 2026
1.8800
1.9700
1.8100
1.9200
1.9069
4,735,500
Apr 7, 2026
2.0000
2.1400
1.8800
1.9300
1.9168
7,709,400
Apr 6, 2026
1.5500
1.9000
1.5500
1.8700
1.8572
9,820,600
Apr 2, 2026
1.4600
1.5800
1.4200
1.5500
1.5394
5,851,700
Apr 1, 2026
1.2900
1.4500
1.2500
1.4500
1.4401
5,669,700
Mar 31, 2026
1.3400
1.3600
1.2600
1.3100
1.3011
6,395,200
Mar 30, 2026
1.1800
1.3000
1.1600
1.3000
1.2911
6,656,800
Mar 27, 2026
1.0000
1.1800
1.0000
1.1800
1.1720
9,405,300
Mar 26, 2026
0.9550
1.0700
0.9500
1.0000
0.9932
4,844,500
Mar 25, 2026
0.9050
0.9750
0.9050
0.9550
0.9485
3,287,800
Mar 24, 2026
0.8700
0.9350
0.8500
0.9250
0.9187
3,198,200
Mar 23, 2026
0.8650
0.8800
0.8300
0.8700
0.8641
2,535,700
Mar 20, 2026
0.8700
0.8900
0.8450
0.8650
0.8591
1,827,300
Mar 19, 2026
0.8800
0.8800
0.8500
0.8650
0.8591
1,134,500
Mar 18, 2026
0.8850
0.8850
0.8600
0.8750
0.8690
1,236,200
Mar 17, 2026
0.8400
0.8900
0.8250
0.8800
0.8740
2,265,400
Mar 16, 2026
0.8700
0.9050
0.8500
0.8500
0.8442
4,214,100
Mar 13, 2026
0.8050
0.8650
0.7950
0.8500
0.8442
5,608,100
Mar 12, 2026
0.7300
0.8200
0.7300
0.8000
0.7945
6,107,300
Mar 11, 2026
0.6950
0.7350
0.6950
0.7250
0.7201
1,130,900
Mar 10, 2026
0.7050
0.7050
0.6750
0.6900
0.6853
525,000
Mar 9, 2026
0.7150
0.7200
0.6600
0.6850
0.6803
762,100
Mar 6, 2026
0.7200
0.7400
0.7000
0.7150
0.7101
827,600
Mar 5, 2026
0.7200
0.7250
0.7050
0.7200
0.7151
1,198,600
Mar 4, 2026
0.7550
0.7550
0.6950
0.7000
0.6952
1,656,600
Mar 3, 2026
0.7800
0.7900
0.7500
0.7600
0.7548
1,472,300
Mar 2, 2026
0.7300
0.8000
0.7200
0.7800
0.7747
2,924,400
Feb 27, 2026
0.7200
0.7350
0.7050
0.7300
0.7250
754,300
Feb 26, 2026
0.7300
0.7300
0.7000
0.7100
0.7052
590,400
Feb 25, 2026
0.7500
0.7600
0.7150
0.7300
0.7250
1,085,500
Feb 24, 2026
0.7700
0.7700
0.7400
0.7550
0.7499
867,500
Feb 23, 2026
0.8100
0.8200
0.7650
0.7750
0.7697
1,629,100
Feb 20, 2026
0.7500
0.8200
0.7500
0.8000
0.7945
3,684,500
Feb 19, 2026
0.6850
0.7450
0.6750
0.7450
0.7399
3,395,100
Feb 16, 2026
0.6400
0.6750
0.6250
0.6750
0.6704
1,347,800
Feb 13, 2026
0.6550
0.6550
0.6350
0.6350
0.6307
1,151,900
Feb 12, 2026
0.6200
0.6650
0.6200
0.6650
0.6605
1,688,300
Feb 11, 2026
0.6350
0.6400
0.6050
0.6200
0.6158
1,652,200
Feb 10, 2026
0.6150
0.6350
0.6100
0.6300
0.6257
1,897,100
Feb 9, 2026
0.6150
0.6350
0.6050
0.6050
0.6009
1,076,600
Feb 6, 2026
0.6300
0.6300
0.6000
0.6050
0.6009
964,500
Feb 5, 2026
0.6500
0.6500
0.6250
0.6300
0.6257
654,000
Feb 4, 2026
0.6500
0.6550
0.6350
0.6450
0.6406
616,800
Feb 3, 2026
0.6650
0.6650
0.6350
0.6450
0.6406
764,700
Feb 2, 2026
0.6900
0.6900
0.6400
0.6500
0.6456
1,218,000
Jan 30, 2026
0.7100
0.7100
0.6850
0.6850
0.6803
641,200
Jan 29, 2026
0.7250
0.7250
0.6950
0.7050
0.7002
475,500
Jan 28, 2026
0.7300
0.7300
0.7100
0.7150
0.7101
318,000
Jan 27, 2026
0.7350
0.7350
0.7100
0.7200
0.7151
523,700
Jan 26, 2026
0.7300
0.7400
0.7250
0.7300
0.7250
1,016,900
Jan 23, 2026
0.7100
0.7500
0.7100
0.7300
0.7250
1,577,800
Jan 22, 2026
0.6950
0.7100
0.6900
0.7100
0.7052
910,700
Jan 21, 2026
0.6750
0.6950
0.6700
0.6900
0.6853
478,400
Jan 20, 2026
0.7000
0.7000
0.6800
0.6800
0.6754
353,900
Jan 19, 2026
0.7100
0.7100
0.6900
0.6950
0.6903
577,800
Jan 16, 2026
0.7150
0.7150
0.7000
0.7100
0.7052
566,200
Jan 15, 2026
0.7350
0.7350
0.7100
0.7100
0.7052
960,600
Jan 14, 2026
0.7300
0.7400
0.7150
0.7350
0.7300
1,968,700
Jan 13, 2026
0.6700
0.7300
0.6700
0.7250
0.7201
1,245,500
Jan 12, 2026
0.6700
0.6800
0.6650
0.6650
0.6605
682,000
Jan 9, 2026
0.6700
0.6750
0.6600
0.6700
0.6654
442,000
Jan 8, 2026
0.6800
0.6800
0.6700
0.6700
0.6654
360,400
Jan 7, 2026
0.6750
0.6950
0.6700
0.6850
0.6803
605,500
Jan 6, 2026
0.6750
0.6850
0.6700
0.6750
0.6704
395,300
Jan 5, 2026
0.7050
0.7050
0.6800
0.6800
0.6754
597,500
Jan 2, 2026
0.6800
0.7100
0.6750
0.7000
0.6952
918,400
Dec 31, 2025
0.6750
0.6800
0.6700
0.6800
0.6754
348,700
Dec 30, 2025
0.6750
0.6800
0.6600
0.6750
0.6704
304,600
Dec 29, 2025
0.6850
0.6950
0.6750
0.6750
0.6704
416,000
Dec 26, 2025
0.6650
0.7000
0.6650
0.6850
0.6803
942,500
Dec 24, 2025
0.6700
0.6700
0.6600
0.6650
0.6605
91,600
Dec 23, 2025
0.6750
0.6800
0.6650
0.6700
0.6654
406,200
Dec 22, 2025
0.6550
0.6850
0.6550
0.6750
0.6704
606,600
Dec 19, 2025
0.6450
0.6650
0.6450
0.6500
0.6456
365,200
Dec 18, 2025
0.6600
0.6600
0.6450
0.6500
0.6456
374,800
Dec 17, 2025
0.6350
0.6650
0.6300
0.6600
0.6555
596,100
Dec 16, 2025
0.6300
0.6550
0.6250
0.6400
0.6356
460,300
Dec 15, 2025
0.6600
0.6600
0.6250
0.6300
0.6257
709,800
Dec 12, 2025
0.6700
0.6700
0.6500
0.6550
0.6505
769,200
Dec 11, 2025
0.6750
0.6850
0.6550
0.6700
0.6654
487,500
Dec 10, 2025
0.6850
0.6850
0.6550
0.6750
0.6704
535,700
Dec 9, 2025
0.6900
0.6950
0.6750
0.6850
0.6803
300,700
Dec 8, 2025
0.7200
0.7200
0.6900
0.6900
0.6853
544,700
Dec 5, 2025
0.6700
0.7250
0.6700
0.7200
0.7151
1,365,500
Dec 4, 2025
0.6800
0.6800
0.6650
0.6750
0.6704
417,200
Dec 3, 2025
0.6800
0.6900
0.6700
0.6850
0.6803
802,100
Dec 2, 2025
0.6950
0.7000
0.6700
0.6800
0.6754
603,700
Dec 1, 2025
0.7000
0.7100
0.6950
0.7000
0.6952
477,500
Nov 28, 2025
0.7100
0.7150
0.7000
0.7100
0.7052
136,500
Nov 27, 2025
0.7000
0.7200
0.7000
0.7100
0.7052
318,800
Nov 26, 2025
0.7050
0.7200
0.7000
0.7050
0.7002
252,800
Nov 25, 2025
0.7050
0.7250
0.7050
0.7100
0.7052
262,700
Nov 24, 2025
0.7200
0.7300
0.7050
0.7050
0.7002
415,300
Nov 21, 2025
0.7350
0.7350
0.7100
0.7100
0.7052
407,100
Nov 20, 2025
0.7450
0.7650
0.7350
0.7500
0.7449
456,300
Nov 19, 2025
0.7100
0.7550
0.7100
0.7350
0.7300
717,600
Nov 18, 2025
0.7500
0.7700
0.7150
0.7150
0.7101
680,900
Nov 17, 2025
0.7650
0.7700
0.7450
0.7550
0.7499
598,700
Nov 14, 2025
0.7800
0.7800
0.7550
0.7650
0.7598
488,500
Nov 13, 2025
0.7950
0.7950
0.7600
0.7800
0.7747
778,500
Nov 12, 2025
0.8250
0.8250
0.7800
0.7900
0.7846
1,315,100
Nov 11, 2025
0.8300
0.8500
0.8200
0.8250
0.8194
482,400
Nov 10, 2025
0.8400
0.8400
0.8200
0.8350
0.8293
419,500
Nov 7, 2025
0.8550
0.8550
0.8200
0.8300
0.8243
182,500
Nov 6, 2025
0.8400
0.8600
0.8400
0.8400
0.8343
298,900
Nov 5, 2025
0.8450
0.8500
0.8200
0.8450
0.8392
405,300
Nov 4, 2025
0.8850
0.8850
0.8400
0.8450
0.8392
778,400
Nov 3, 2025
0.8800
0.9000
0.8800
0.8800
0.8740
295,400
Oct 31, 2025
0.8800
0.8850
0.8700
0.8800
0.8740
83,100
Oct 30, 2025
0.8800
0.8800
0.8600
0.8650
0.8591
202,700
