Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

InnoTek Limited (M14.SI)

0.3950

-0.0050

(-1.25%)

At close: April 4 at 4:38:30 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	382,100
Apr 3, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	150,500
Apr 2, 2025	0.4000	0.4050	0.4000	0.4050	0.4050	22,000
Apr 1, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	104,300
Mar 28, 2025	0.4050	0.4100	0.4050	0.4050	0.4050	6,500
Mar 27, 2025	0.4100	0.4100	0.4050	0.4050	0.4050	230,300
Mar 26, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	114,700
Mar 25, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	6,400
Mar 24, 2025	0.4150	0.4150	0.4100	0.4100	0.4100	129,500
Mar 21, 2025	0.4150	0.4150	0.4100	0.4100	0.4100	30,000
Mar 20, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	51,600
Mar 19, 2025	0.4100	0.4150	0.4100	0.4150	0.4150	34,700
Mar 18, 2025	0.4150	0.4150	0.4100	0.4100	0.4100	226,700
Mar 17, 2025	0.4150	0.4200	0.4150	0.4150	0.4150	153,100
Mar 14, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	135,500
Mar 13, 2025	0.4200	0.4200	0.4150	0.4200	0.4200	201,600
Mar 12, 2025	0.4150	0.4200	0.4150	0.4200	0.4200	25,700
Mar 11, 2025	0.4200	0.4200	0.4150	0.4200	0.4200	112,400
Mar 10, 2025	0.4250	0.4250	0.4200	0.4200	0.4200	32,600
Mar 7, 2025	0.4200	0.4250	0.4200	0.4250	0.4250	25,600
Mar 6, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 5, 2025	0.4200	0.4250	0.4200	0.4250	0.4250	160,700
Mar 4, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	130,000
Mar 3, 2025	0.4250	0.4300	0.4250	0.4300	0.4300	80,500
Feb 28, 2025	0.4250	0.4300	0.4200	0.4300	0.4300	112,000
Feb 27, 2025	0.4250	0.4250	0.4200	0.4250	0.4250	220,700
Feb 26, 2025	0.4200	0.4250	0.4200	0.4250	0.4250	47,600
Feb 25, 2025	0.4250	0.4300	0.4150	0.4200	0.4200	153,200
Feb 24, 2025	0.4200	0.4250	0.4200	0.4250	0.4250	67,400
Feb 21, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	38,600
Feb 20, 2025	0.4150	0.4300	0.4150	0.4300	0.4300	122,100
Feb 19, 2025	0.4200	0.4200	0.4150	0.4200	0.4200	128,500
Feb 18, 2025	0.4250	0.4250	0.4200	0.4200	0.4200	539,000
Feb 17, 2025	0.4300	0.4300	0.4250	0.4250	0.4250	158,500
Feb 14, 2025	0.4300	0.4300	0.4250	0.4250	0.4250	141,300
Feb 13, 2025	0.4300	0.4300	0.4200	0.4300	0.4300	433,100
Feb 12, 2025	0.4350	0.4350	0.4300	0.4300	0.4300	33,200
Feb 11, 2025	0.4350	0.4350	0.4250	0.4300	0.4300	227,100
Feb 10, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Feb 7, 2025	0.4350	0.4350	0.4300	0.4350	0.4350	115,800
Feb 6, 2025	0.4400	0.4400	0.4350	0.4400	0.4400	532,400
Feb 5, 2025	0.4350	0.4350	0.4300	0.4300	0.4300	209,000
Feb 4, 2025	0.4400	0.4450	0.4350	0.4400	0.4400	355,300
Feb 3, 2025	0.4400	0.4600	0.4400	0.4400	0.4400	1,213,000
Jan 31, 2025	0.4350	0.4350	0.4300	0.4300	0.4300	28,400
Jan 28, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	400
Jan 27, 2025	0.4350	0.4400	0.4350	0.4350	0.4350	182,700
Jan 24, 2025	0.4400	0.4450	0.4350	0.4350	0.4350	255,300
Jan 23, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	51,100
Jan 22, 2025	0.4450	0.4450	0.4400	0.4450	0.4450	59,100
Jan 21, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	45,000
Jan 20, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	56,000
Jan 17, 2025	0.4350	0.4400	0.4350	0.4400	0.4400	49,700
Jan 16, 2025	0.4400	0.4450	0.4350	0.4400	0.4400	74,700
Jan 15, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Jan 14, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	20,000
Jan 13, 2025	0.4400	0.4450	0.4400	0.4450	0.4450	70,000
Jan 10, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	10,000
Jan 9, 2025	0.4500	0.4500	0.4450	0.4450	0.4450	91,000
Jan 8, 2025	0.4550	0.4600	0.4500	0.4500	0.4500	483,800
Jan 7, 2025	0.4550	0.4550	0.4500	0.4550	0.4550	97,000
Jan 6, 2025	0.4500	0.4600	0.4500	0.4550	0.4550	585,600
Jan 3, 2025	0.4450	0.4500	0.4450	0.4500	0.4500	75,900
Jan 2, 2025	0.4450	0.4450	0.4400	0.4450	0.4450	41,200
Dec 31, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Dec 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Dec 27, 2024	0.4400	0.4450	0.4400	0.4400	0.4400	32,800
Dec 26, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	10,100
Dec 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Dec 23, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	51,900
Dec 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
Dec 19, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Dec 18, 2024	0.4350	0.4400	0.4350	0.4350	0.4350	69,000
Dec 17, 2024	0.4350	0.4450	0.4350	0.4400	0.4400	38,900
Dec 16, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	20,000
Dec 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,300
Dec 12, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	5,000
Dec 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,100
Dec 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	21,000
Dec 6, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	13,500
Dec 5, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Dec 4, 2024	0.4450	0.4450	0.4350	0.4450	0.4450	148,200
Dec 3, 2024	0.4400	0.4550	0.4400	0.4400	0.4400	480,500
Dec 2, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	200
Nov 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Nov 27, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Nov 26, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	21,000
Nov 25, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Nov 22, 2024	0.4450	0.4450	0.4250	0.4250	0.4250	158,900
Nov 21, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Nov 20, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	71,600
Nov 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 18, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	110,200
Nov 15, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Nov 14, 2024	0.4500	0.4550	0.4450	0.4550	0.4550	56,600
Nov 13, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	20,400
Nov 12, 2024	0.4500	0.4700	0.4500	0.4550	0.4550	31,800
Nov 11, 2024	0.4500	0.4550	0.4450	0.4550	0.4550	83,400
Nov 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	25,100
Nov 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100
Nov 5, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	37,000
Nov 4, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Nov 1, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,000
Oct 30, 2024	0.4650	0.4800	0.4650	0.4800	0.4800	10,800
Oct 29, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	10,000
Oct 28, 2024	0.4750	0.4750	0.4650	0.4650	0.4650	26,100
Oct 25, 2024	0.4650	0.4800	0.4650	0.4800	0.4800	88,000
Oct 24, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	59,700
Oct 23, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	20,000
Oct 22, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Oct 21, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	20,000
Oct 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Oct 17, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	61,900
Oct 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	30,100
Oct 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	8,500
Oct 14, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	11,800
Oct 11, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	17,200
Oct 10, 2024	0.4800	0.4900	0.4800	0.4850	0.4850	27,800
Oct 9, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	84,700
Oct 8, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Oct 7, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	21,000
Oct 4, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	90,000
Oct 3, 2024	0.4850	0.4900	0.4750	0.4750	0.4750	41,300
Oct 2, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 1, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	15,000
Sep 30, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	167,000
Sep 27, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	79,000
Sep 26, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	77,500
Sep 25, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	95,600
Sep 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	15,500
Sep 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 20, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	21,600
Sep 19, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	150,900
Sep 18, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	70,600
Sep 17, 2024	0.4850	0.4950	0.4850	0.4900	0.4900	104,900
Sep 16, 2024	0.4950	0.4950	0.4850	0.4850	0.4850	102,300
Sep 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	17,800
Sep 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 30, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	7,100
Aug 29, 2024	0.4650	0.4850	0.4650	0.4850	0.4850	1,000
Aug 28, 2024	0.4600	0.4850	0.4600	0.4850	0.4850	19,000
Aug 27, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	3,500
Aug 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
Aug 23, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	60,000
Aug 22, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	234,000
Aug 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	33,000
Aug 20, 2024	0.4950	0.4950	0.4900	0.4950	0.4950	242,200
Aug 19, 2024	0.4900	0.4950	0.4900	0.4900	0.4900	2,100
Aug 16, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	44,000
Aug 15, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	219,100
Aug 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	69,500
Aug 13, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	234,900
Aug 12, 2024	0.5050	0.5150	0.5050	0.5150	0.5150	2,800
Aug 8, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	60,400
Aug 7, 2024	0.5050	0.5050	0.4950	0.5000	0.5000	96,700
Aug 6, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	69,200
Aug 5, 2024	0.5200	0.5200	0.4750	0.5000	0.5000	373,700
Aug 2, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	95,100
Aug 1, 2024	0.5400	0.5450	0.5250	0.5400	0.5400	28,800
Jul 31, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jul 30, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	30,000
Jul 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	20,000
Jul 26, 2024	0.5250	0.5300	0.5200	0.5300	0.5300	11,100
Jul 25, 2024	0.5250	0.5250	0.5150	0.5250	0.5250	68,000
Jul 24, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	74,500
Jul 23, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	78,800
Jul 22, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	388,200
Jul 19, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 18, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 17, 2024	0.5500	0.5550	0.5500	0.5550	0.5550	32,000
Jul 16, 2024	0.5550	0.5550	0.5500	0.5500	0.5500	15,000
Jul 15, 2024	0.5600	0.5600	0.5550	0.5550	0.5550	7,200
Jul 12, 2024	0.5600	0.5650	0.5600	0.5600	0.5600	57,600
Jul 11, 2024	0.5450	0.5600	0.5450	0.5600	0.5600	71,700
Jul 10, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	67,000
Jul 9, 2024	0.5450	0.5500	0.5450	0.5500	0.5500	30,000
Jul 8, 2024	0.5550	0.5550	0.5500	0.5500	0.5500	95,700
Jul 5, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	20,000
Jul 4, 2024	0.5500	0.5550	0.5500	0.5500	0.5500	104,300
Jul 3, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	111,800
Jul 2, 2024	0.5650	0.5650	0.5600	0.5600	0.5600	67,500
Jul 1, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	10,000
Jun 28, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	10,000
Jun 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	60,000
Jun 26, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jun 25, 2024	0.5700	0.5750	0.5700	0.5750	0.5750	70,000
Jun 24, 2024	0.5750	0.5800	0.5700	0.5700	0.5700	112,000
Jun 21, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	50,200
Jun 20, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	60,000
Jun 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	125,000
Jun 18, 2024	0.5750	0.5900	0.5750	0.5800	0.5800	198,000
Jun 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	12,200
Jun 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	10,600
Jun 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	24,100
Jun 11, 2024	0.5750	0.5850	0.5750	0.5750	0.5750	57,100
Jun 10, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	60,000
Jun 7, 2024	0.5750	0.5900	0.5750	0.5750	0.5750	78,000
Jun 6, 2024	0.5900	0.5950	0.5700	0.5700	0.5700	84,200
Jun 5, 2024	0.5650	0.5900	0.5650	0.5900	0.5900	704,400
Jun 4, 2024	0.5550	0.5650	0.5550	0.5650	0.5650	130,200
Jun 3, 2024	0.5550	0.5550	0.5500	0.5500	0.5500	54,300
May 31, 2024	0.5550	0.5600	0.5500	0.5500	0.5500	104,700
May 30, 2024	0.5400	0.5650	0.5400	0.5600	0.5600	198,600
May 29, 2024	0.5400	0.5550	0.5400	0.5450	0.5450	339,800
May 28, 2024	0.5250	0.5450	0.5250	0.5400	0.5400	68,700
May 27, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	25,300
May 24, 2024	0.5200	0.5350	0.5200	0.5350	0.5350	63,900
May 23, 2024	0.5100	0.5300	0.5100	0.5250	0.5250	171,400
May 21, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	49,200
May 20, 2024	0.5050	0.5150	0.5050	0.5100	0.5100	18,700
May 17, 2024	0.5000	0.5350	0.5000	0.5050	0.5050	40,900
May 16, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	17,600
May 15, 2024	0.5100	0.5150	0.5000	0.5000	0.5000	14,200
May 14, 2024	0.5100	0.5100	0.5050	0.5100	0.5100	113,900
May 13, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	10,100
May 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	13,900
May 9, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	19,600
May 8, 2024	0.0200 Dividend
May 8, 2024	0.5050	0.5150	0.5000	0.5000	0.5000	59,500
May 7, 2024	0.5300	0.5300	0.5200	0.5250	0.5050	279,300
May 6, 2024	0.5400	0.5400	0.5300	0.5350	0.5146	75,900
May 3, 2024	0.5450	0.5450	0.5400	0.5400	0.5194	29,000
May 2, 2024	0.5550	0.5550	0.5450	0.5450	0.5242	67,000
Apr 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5290	139,100
Apr 29, 2024	0.5550	0.5600	0.5500	0.5600	0.5387	332,700
Apr 26, 2024	0.5200	0.5550	0.5200	0.5500	0.5290	608,400
Apr 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5002	500
Apr 24, 2024	0.5250	0.5300	0.5250	0.5250	0.5050	37,000
Apr 23, 2024	0.5250	0.5300	0.5200	0.5250	0.5050	113,800
Apr 22, 2024	0.5250	0.5250	0.5200	0.5250	0.5050	34,900
Apr 19, 2024	0.5250	0.5250	0.5200	0.5200	0.5002	71,400
Apr 18, 2024	0.5350	0.5350	0.5300	0.5350	0.5146	29,900
Apr 17, 2024	0.5100	0.5350	0.5050	0.5350	0.5146	234,400
Apr 16, 2024	0.5200	0.5200	0.5000	0.5000	0.4810	122,100
Apr 15, 2024	0.5300	0.5350	0.5150	0.5200	0.5002	101,700
Apr 12, 2024	0.5150	0.5450	0.5150	0.5350	0.5146	384,500
Apr 11, 2024	0.4900	0.5150	0.4900	0.5100	0.4906	607,400
Apr 9, 2024	0.4650	0.4950	0.4650	0.4950	0.4761	470,600
Apr 8, 2024	0.4650	0.4700	0.4650	0.4650	0.4473	150,700
Apr 5, 2024	0.4550	0.4550	0.4550	0.4550	0.4377	23,300
Apr 4, 2024	0.4600	0.4600	0.4550	0.4600	0.4425	380,100