Raffles Medical Group Ltd (FRA:02M1)
0.6150
0.00 (0.00%)
Last updated: Sep 30, 2025, 9:59 AM CET
Raffles Medical Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | - |
Sep 26, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | - |
Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
Sep 23, 2025 | 0.64 | 0.72 | 0.63 | 0.64 | 0.64 | - | 3 |
Sep 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
Sep 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
Sep 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
Sep 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
Sep 16, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | - |
Sep 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
Sep 12, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | - |
Sep 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
Sep 10, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | - |
Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
Sep 8, 2025 | 0.64 | 0.74 | 0.64 | 0.65 | 0.65 | 1.57% | 200 |
Sep 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
Sep 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
Sep 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
Sep 2, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | - |
Sep 1, 2025 | 0.64 | 0.73 | 0.63 | 0.64 | 0.64 | - | 50 |
Aug 29, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | - |
Aug 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
Aug 27, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | - |
Aug 26, 2025 | 0.65 | 0.73 | 0.64 | 0.64 | 0.64 | -0.78% | 75 |
Aug 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
Aug 21, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | - |
Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
Aug 18, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -13.16% | - |
Aug 15, 2025 | 0.66 | 0.87 | 0.66 | 0.76 | 0.76 | - | 907 |
Aug 14, 2025 | 0.67 | 0.76 | 0.66 | 0.76 | 0.76 | 8.57% | - |
Aug 13, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 6.06% | - |
Aug 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
Aug 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
Aug 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
Aug 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
Aug 6, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | - |
Aug 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
Aug 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
Aug 1, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.79% | - |
Jul 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.05% | - |
Jul 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
Jul 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | - |
Jul 28, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 3.82% | - |
Jul 17, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -10.88% | - |
Jul 16, 2025 | 0.66 | 0.74 | 0.65 | 0.74 | 0.74 | 14.84% | 137 |
Jul 15, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -2.29% | - |
Jul 14, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | - |