SES - Delayed Quote SGD

InnoTek Limited (M14.SI)

0.5500 +0.0300 (+5.77%)
At close: April 26 at 5:11 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5200 0.5550 0.5200 0.5500 0.5500 608,400
Apr 25, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 500
Apr 24, 2024 0.5250 0.5300 0.5250 0.5250 0.5250 37,000
Apr 23, 2024 0.5250 0.5300 0.5200 0.5250 0.5250 113,800
Apr 22, 2024 0.5250 0.5250 0.5200 0.5250 0.5250 34,900
Apr 19, 2024 0.5250 0.5250 0.5200 0.5200 0.5200 71,400
Apr 18, 2024 0.5350 0.5350 0.5300 0.5350 0.5350 29,900
Apr 17, 2024 0.5100 0.5350 0.5050 0.5350 0.5350 234,400
Apr 16, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 122,100
Apr 15, 2024 0.5300 0.5350 0.5150 0.5200 0.5200 101,700
Apr 12, 2024 0.5150 0.5450 0.5150 0.5350 0.5350 384,500
Apr 11, 2024 0.4900 0.5150 0.4900 0.5100 0.5100 607,400
Apr 9, 2024 0.4650 0.4950 0.4650 0.4950 0.4950 470,600
Apr 8, 2024 0.4650 0.4700 0.4650 0.4650 0.4650 150,700
Apr 5, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 23,300
Apr 4, 2024 0.4600 0.4600 0.4550 0.4600 0.4600 380,100
Apr 3, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Apr 2, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 5,000
Apr 1, 2024 0.4400 0.4600 0.4400 0.4600 0.4600 367,300
Mar 28, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 30,000
Mar 27, 2024 0.4500 0.4600 0.4450 0.4450 0.4450 227,000
Mar 26, 2024 0.4400 0.4450 0.4350 0.4400 0.4400 382,600
Mar 25, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 33,500
Mar 22, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 89,000
Mar 21, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 5,000
Mar 20, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 83,000
Mar 19, 2024 0.4400 0.4400 0.4350 0.4350 0.4350 125,800
Mar 18, 2024 0.4400 0.4400 0.4350 0.4350 0.4350 199,500
Mar 15, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 100
Mar 14, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 29,000
Mar 13, 2024 0.4350 0.4400 0.4350 0.4400 0.4400 33,000
Mar 12, 2024 0.4400 0.4400 0.4350 0.4400 0.4400 33,200
Mar 11, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Mar 8, 2024 0.4400 0.4450 0.4350 0.4450 0.4450 10,100
Mar 7, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 100
Mar 6, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 20,000
Mar 5, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 10,000
Mar 4, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 2,200
Mar 1, 2024 0.4450 0.4450 0.4400 0.4450 0.4450 61,400
Feb 29, 2024 0.4400 0.4500 0.4300 0.4500 0.4500 477,100
Feb 28, 2024 0.4350 0.4400 0.4350 0.4400 0.4400 97,600
Feb 27, 2024 0.4450 0.4450 0.4350 0.4350 0.4350 97,500
Feb 26, 2024 0.4400 0.4500 0.4400 0.4450 0.4450 131,900
Feb 23, 2024 0.4300 0.4400 0.4300 0.4350 0.4350 221,100
Feb 22, 2024 0.4250 0.4300 0.4200 0.4300 0.4300 66,500
Feb 21, 2024 0.4250 0.4250 0.4200 0.4250 0.4250 75,900
Feb 20, 2024 0.4300 0.4300 0.4200 0.4250 0.4250 30,300
Feb 19, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 100
Feb 16, 2024 0.4300 0.4300 0.4250 0.4300 0.4300 33,300
Feb 15, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 10,000
Feb 14, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 7,600
Feb 13, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 2,400
Feb 9, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 20,000
Feb 8, 2024 0.4300 0.4300 0.4250 0.4300 0.4300 42,100
Feb 7, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Feb 6, 2024 0.4250 0.4300 0.4250 0.4300 0.4300 43,100
Feb 5, 2024 0.4300 0.4300 0.4250 0.4250 0.4250 64,600
Feb 2, 2024 0.4250 0.4350 0.4200 0.4250 0.4250 90,300
Feb 1, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jan 31, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jan 30, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jan 29, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 35,000
Jan 26, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jan 25, 2024 0.4500 0.4500 0.4300 0.4300 0.4300 102,000
Jan 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 23, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 25,000
Jan 22, 2024 0.4500 0.4500 0.4450 0.4450 0.4450 20,000
Jan 19, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 8,000
Jan 18, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Jan 17, 2024 0.4450 0.4450 0.4400 0.4450 0.4450 54,100
Jan 16, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 100
Jan 15, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 51,700
Jan 12, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Jan 11, 2024 0.4400 0.4450 0.4400 0.4450 0.4450 13,500
Jan 10, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 -
Jan 9, 2024 0.4500 0.4500 0.4350 0.4350 0.4350 45,000
Jan 8, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jan 5, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 39,600
Jan 4, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 5,000
Jan 3, 2024 0.4550 0.4550 0.4400 0.4400 0.4400 31,200
Jan 2, 2024 0.4600 0.4600 0.4450 0.4500 0.4500 69,300
Dec 29, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 130,500
Dec 28, 2023 0.4500 0.4550 0.4500 0.4550 0.4550 20,000
Dec 27, 2023 0.4450 0.4600 0.4450 0.4600 0.4600 204,000
Dec 26, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 -
Dec 22, 2023 0.4400 0.4550 0.4300 0.4550 0.4550 114,400
Dec 21, 2023 0.4400 0.4450 0.4400 0.4400 0.4400 32,100
Dec 20, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 262,700
Dec 19, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 100
Dec 18, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 101,600
Dec 15, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 161,600
Dec 14, 2023 0.4200 0.4400 0.4200 0.4350 0.4350 461,100
Dec 13, 2023 0.4150 0.4150 0.4100 0.4100 0.4100 56,000
Dec 12, 2023 0.4150 0.4150 0.4100 0.4150 0.4150 171,500
Dec 11, 2023 0.4150 0.4200 0.4100 0.4150 0.4150 185,500
Dec 8, 2023 0.4100 0.4200 0.4100 0.4150 0.4150 414,900
Dec 7, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 33,400
Dec 6, 2023 0.4000 0.4150 0.4000 0.4000 0.4000 181,100
Dec 5, 2023 0.4150 0.4150 0.4050 0.4100 0.4100 10,800
Dec 4, 2023 0.4050 0.4150 0.4050 0.4150 0.4150 20,100
Dec 1, 2023 0.4150 0.4150 0.4050 0.4050 0.4050 129,800
Nov 30, 2023 0.4050 0.4200 0.4000 0.4200 0.4200 169,500
Nov 29, 2023 0.4000 0.4050 0.4000 0.4000 0.4000 177,000
Nov 28, 2023 0.3900 0.3950 0.3850 0.3900 0.3900 19,300
Nov 27, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 600
Nov 24, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Nov 23, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Nov 22, 2023 0.3950 0.3950 0.3900 0.3900 0.3900 10,300
Nov 21, 2023 0.3950 0.3950 0.3900 0.3950 0.3950 27,300
Nov 20, 2023 0.3950 0.3950 0.3900 0.3900 0.3900 5,000
Nov 17, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Nov 16, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 25,300
Nov 15, 2023 0.4000 0.4150 0.3950 0.4100 0.4100 274,900
Nov 14, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Nov 10, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Nov 9, 2023 0.3950 0.3950 0.3900 0.3900 0.3900 60,300
Nov 8, 2023 0.3900 0.3900 0.3850 0.3850 0.3850 30,000
Nov 7, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 15,100
Nov 6, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 9,600
Nov 3, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Nov 2, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 2,500
Nov 1, 2023 0.3850 0.3850 0.3800 0.3800 0.3800 60,000
Oct 31, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 51,500
Oct 30, 2023 0.3950 0.3950 0.3850 0.3850 0.3850 1,100
Oct 27, 2023 0.3850 0.3900 0.3800 0.3800 0.3800 31,600
Oct 26, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 17,600
Oct 25, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Oct 24, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 100
Oct 23, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 100
Oct 20, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Oct 19, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Oct 18, 2023 0.3900 0.4000 0.3850 0.3850 0.3850 21,300
Oct 17, 2023 0.4000 0.4000 0.3950 0.3950 0.3950 15,000
Oct 16, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 36,600
Oct 13, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 12, 2023 0.4100 0.4150 0.4050 0.4100 0.4100 19,900
Oct 11, 2023 0.4050 0.4100 0.4000 0.4000 0.4000 26,300
Oct 10, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 9, 2023 0.4000 0.4100 0.3850 0.4100 0.4100 114,900
Oct 6, 2023 0.4050 0.4050 0.3800 0.4000 0.4000 39,300
Oct 5, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 107,700
Oct 4, 2023 0.4100 0.4100 0.4050 0.4100 0.4100 12,900
Oct 3, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 2, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Sep 29, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 30,300
Sep 28, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 2,300
Sep 27, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Sep 26, 2023 0.4150 0.4150 0.4050 0.4100 0.4100 9,200
Sep 25, 2023 0.4150 0.4200 0.4100 0.4200 0.4200 83,400
Sep 22, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 21, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 9,700
Sep 20, 2023 0.4150 0.4150 0.4050 0.4050 0.4050 58,800
Sep 19, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Sep 18, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Sep 15, 2023 0.4250 0.4300 0.4200 0.4300 0.4300 100,400
Sep 14, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 16,200
Sep 13, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Sep 12, 2023 0.4250 0.4250 0.4200 0.4250 0.4250 37,100
Sep 11, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Sep 8, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 25,000
Sep 7, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 10,000
Sep 6, 2023 0.4200 0.4300 0.4150 0.4300 0.4300 85,100
Sep 5, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 25,000
Sep 4, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 31, 2023 0.4300 0.4350 0.4300 0.4300 0.4300 31,100
Aug 30, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 29, 2023 0.4250 0.4400 0.4250 0.4400 0.4400 25,800
Aug 28, 2023 0.4250 0.4300 0.4250 0.4300 0.4300 40,000
Aug 25, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 4,000
Aug 24, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 51,900
Aug 23, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Aug 22, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 10,000
Aug 21, 2023 0.4200 0.4200 0.4150 0.4150 0.4150 25,100
Aug 18, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 7,500
Aug 17, 2023 0.4250 0.4250 0.4200 0.4200 0.4200 78,000
Aug 16, 2023 0.4350 0.4400 0.4300 0.4300 0.4300 118,200
Aug 15, 2023 0.4300 0.4450 0.4300 0.4350 0.4350 611,900
Aug 14, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 11, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 10, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 8, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 14,000
Aug 7, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 3,000
Aug 4, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 11,800
Aug 3, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Aug 2, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Aug 1, 2023 0.4250 0.4250 0.4200 0.4250 0.4250 62,000
Jul 31, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 28, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 20,000
Jul 27, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 74,300
Jul 26, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jul 25, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 3,000
Jul 24, 2023 0.4250 0.4350 0.4250 0.4250 0.4250 11,000
Jul 21, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 15,200
Jul 20, 2023 0.4250 0.4400 0.4250 0.4400 0.4400 300
Jul 19, 2023 0.4300 0.4400 0.4250 0.4400 0.4400 20,300
Jul 18, 2023 0.4400 0.4400 0.4300 0.4400 0.4400 10,200
Jul 17, 2023 0.4350 0.4400 0.4300 0.4400 0.4400 27,500
Jul 14, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 1,500
Jul 13, 2023 0.4300 0.4300 0.4250 0.4250 0.4250 27,900
Jul 12, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 10,100
Jul 11, 2023 0.4250 0.4300 0.4200 0.4200 0.4200 107,600
Jul 10, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jul 7, 2023 0.4200 0.4250 0.4100 0.4250 0.4250 24,000
Jul 6, 2023 0.4250 0.4250 0.4200 0.4250 0.4250 107,000
Jul 5, 2023 0.4350 0.4350 0.4200 0.4200 0.4200 500
Jul 4, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Jul 3, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 10,000
Jun 30, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Jun 28, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Jun 27, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Jun 26, 2023 0.4250 0.4500 0.4250 0.4450 0.4450 62,400
Jun 23, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jun 22, 2023 0.4350 0.4350 0.4250 0.4250 0.4250 25,000
Jun 21, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jun 20, 2023 0.4350 0.4350 0.4250 0.4250 0.4250 100,000
Jun 19, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jun 16, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 59,800
Jun 15, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 25,000
Jun 14, 2023 0.4350 0.4350 0.4250 0.4300 0.4300 43,100
Jun 13, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 11,000
Jun 12, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 7,600
Jun 9, 2023 0.4400 0.4400 0.4350 0.4350 0.4350 15,000
Jun 8, 2023 0.4400 0.4400 0.4300 0.4400 0.4400 15,500
Jun 7, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Jun 6, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 26,400
Jun 5, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 7,800
Jun 1, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 45,000
May 31, 2023 0.4400 0.4400 0.4200 0.4400 0.4400 56,000
May 30, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 32,000
May 29, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 26, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 14,000
May 25, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 10,700
May 24, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 10,500
May 23, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 6,100
May 22, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 45,200
May 19, 2023 0.4550 0.4550 0.4500 0.4500 0.4500 32,600
May 18, 2023 0.4400 0.4450 0.4400 0.4450 0.4450 9,900
May 17, 2023 0.4500 0.4550 0.4450 0.4550 0.4550 15,100
May 16, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 2,100
May 15, 2023 0.4550 0.4550 0.4450 0.4450 0.4450 6,400
May 12, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 11,200
May 11, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 2,200
May 10, 2023 0.4650 0.4700 0.3850 0.4500 0.4500 70,800
May 9, 2023 0.0200 Dividend
May 9, 2023 0.4700 0.4700 0.4550 0.4650 0.4650 22,900
May 8, 2023 0.4800 0.4800 0.4700 0.4700 0.4500 106,600
May 5, 2023 0.4750 0.4750 0.4750 0.4750 0.4548 111,800
May 4, 2023 0.4700 0.4700 0.4700 0.4700 0.4500 78,000
May 3, 2023 0.4700 0.4700 0.4700 0.4700 0.4500 31,700
May 2, 2023 0.4800 0.4800 0.4700 0.4700 0.4500 109,900
Apr 28, 2023 0.4800 0.4800 0.4700 0.4800 0.4596 59,500
Apr 27, 2023 0.4900 0.4900 0.4800 0.4800 0.4596 32,800
Apr 26, 2023 0.4900 0.4900 0.4900 0.4900 0.4691 -