Raffles Medical Group Ltd (SGX:BSL)
Singapore · Delayed Price · Currency is SGD 1.000
+0.005 (0.50%)
At close: Feb 9, 2026
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 1,965,700 |
| Dec 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 1,834,200 |
| Dec 11, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.53% | 4,594,800 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 1,069,100 |
| Dec 9, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 2,105,400 |
| Dec 8, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,408,500 |
| Dec 5, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 2,000,200 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 870,400 |
| Dec 3, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 4,681,400 |
| Dec 2, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,603,900 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 4,043,300 |
| Nov 28, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.54% | 5,193,500 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 1,423,900 |