Raffles Medical Group Ltd (SGX:BSL)
Singapore · Delayed Price · Currency is SGD 1.060
+0.020 (1.92%)
At close: Feb 27, 2026
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 3,325,400 |
| Feb 26, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 2,578,400 |
| Feb 25, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 6,955,600 |
| Feb 24, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 3,922,000 |
| Feb 23, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 4.90% | 7,073,500 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 1,412,700 |
| Feb 19, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,827,000 |
| Feb 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 221,800 |
| Feb 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,534,200 |
| Feb 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 678,100 |
| Feb 11, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,204,700 |
| Feb 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 2,619,800 |
| Feb 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 2,541,200 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,146,200 |
| Feb 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 1,597,500 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 1,362,700 |
| Feb 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 1,275,500 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 2,242,200 |
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 619,900 |
| Jan 29, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 970,800 |
| Jan 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,333,000 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 486,700 |
| Jan 26, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,249,700 |
| Jan 23, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,188,300 |
| Jan 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 961,300 |
| Jan 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 933,300 |
| Jan 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 687,300 |
| Jan 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 897,500 |
| Jan 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,105,000 |
| Jan 15, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 545,600 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,136,300 |
| Jan 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,179,300 |
| Jan 12, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 617,900 |
| Jan 9, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 399,500 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 398,600 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,093,500 |
| Jan 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 390,500 |
| Jan 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,178,100 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 401,500 |
| Dec 31, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 218,300 |
| Dec 30, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 797,500 |
| Dec 29, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 445,200 |
| Dec 26, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 595,400 |
| Dec 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 67,000 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 972,100 |
| Dec 22, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 702,400 |
| Dec 19, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 766,000 |
| Dec 18, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 578,600 |
| Dec 17, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 886,100 |
| Dec 16, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,650,500 |