Raffles Medical Group Ltd (RAFLF)
OTCMKTS · Delayed Price · Currency is USD
0.7365
0.00 (0.00%)
At close: Feb 4, 2026
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.29% | 300 |
| Nov 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -10.00% | 20,810 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.36% | 16,380 |
| Aug 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.54% | 1,000 |
| Jul 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 7.64% | 759 |
| Jun 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 25.00% | 1,000 |
| Jan 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -10.06% | 36,800 |
| Dec 16, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.79% | 1,000 |
| Dec 13, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.51% | 1,000 |
| Oct 1, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.70% | 12,150 |
| Aug 16, 2024 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -10.70% | 10,000 |
| Jul 30, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.85% | 200 |
| May 8, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.20% | 125 |
| Feb 26, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.28% | 200 |
| Jan 29, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.08% | 1,000 |
| Dec 26, 2023 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.44% | 1,551 |
| Dec 15, 2023 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.50% | 1,000 |
| Nov 21, 2023 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 100 |
| Nov 17, 2023 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -18.64% | 1,650 |
| Jul 12, 2023 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.42% | 1,000 |
| Jul 7, 2023 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.33% | 5,000 |
| May 1, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 100 |
| Mar 7, 2023 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | 225 |
| Mar 1, 2023 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 26.22% | 100 |
| Oct 17, 2022 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.26% | 30,600 |
| Jun 27, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -20.28% | 100 |
| Jan 6, 2022 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 8.74% | 1,000 |
| Dec 22, 2021 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.29% | 2,272 |
| Dec 8, 2021 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 276 |
| Dec 6, 2021 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -10.48% | 1,000 |
| Nov 18, 2021 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 8.25% | 1,000 |
| Aug 19, 2021 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | 100 |
| Aug 13, 2021 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.07% | 220 |
| Aug 6, 2021 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.33% | 2,272 |
| Aug 2, 2021 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 870 |
| Jul 30, 2021 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 9.00% | 52,510 |
| Jul 27, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | 1,000 |
| Jul 26, 2021 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 13.18% | 220 |
| Jul 20, 2021 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.16% | 2,400 |
| Jun 29, 2021 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 9.48% | 100 |
| May 13, 2021 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -9.99% | 30,000 |
| Apr 26, 2021 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 760 |
| Apr 12, 2021 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 12,510 |
| Mar 19, 2021 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 19.72% | 100 |
| Jan 20, 2021 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -4.70% | 10,440 |
| Jan 5, 2021 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.05% | 800 |
| Dec 31, 2020 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 3,000 |
| Dec 24, 2020 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 17.55% | 18,000 |
| Nov 9, 2020 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 10.36% | 800 |