Raffles Medical Group Ltd (SGX:BSL)
Singapore · Delayed Price · Currency is SGD 1.030
+0.020 (1.98%)
Aug 6, 2025, 5:07 PM SGT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 1,759,000 |
| Aug 5, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.51% | 2,333,000 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 1,530,300 |
| Aug 1, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 2,328,000 |
| Jul 31, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 8,824,400 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,544,600 |
| Jul 29, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 6,601,300 |
| Jul 28, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 4,891,500 |
| Jul 25, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 2,772,400 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 4,000,600 |
| Jul 23, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 3,246,600 |
| Jul 22, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,559,500 |
| Jul 21, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 2,039,300 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,273,900 |
| Jul 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 1,103,100 |
| Jul 16, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 1,139,900 |
| Jul 15, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,123,400 |
| Jul 14, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 2,439,800 |
| Jul 11, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 1,191,600 |
| Jul 10, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 1,288,900 |
| Jul 9, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 987,800 |
| Jul 8, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 2,794,900 |
| Jul 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,039,000 |
| Jul 4, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,546,300 |
| Jul 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 619,400 |
| Jul 2, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 4,318,700 |
| Jul 1, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 2,566,500 |
| Jun 30, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.11% | 3,645,800 |
| Jun 27, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 2,213,000 |
| Jun 26, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 737,500 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,763,400 |
| Jun 24, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.53% | 2,034,900 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 2,342,600 |
| Jun 20, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | 8,725,200 |
| Jun 19, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 650,600 |
| Jun 18, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 1,365,400 |
| Jun 17, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 807,300 |
| Jun 16, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 1,117,800 |
| Jun 13, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 1,567,100 |
| Jun 12, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 1,471,500 |
| Jun 11, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 1,440,800 |
| Jun 10, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 861,100 |
| Jun 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 838,800 |
| Jun 6, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 582,100 |
| Jun 5, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,703,300 |
| Jun 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 487,300 |
| Jun 3, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 1,129,500 |
| Jun 2, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.51% | 2,175,000 |
| May 30, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 3,552,500 |
| May 29, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 1,424,200 |