Raffles Medical Group Ltd (SGX:BSL)
Singapore · Delayed Price · Currency is SGD 0.9900
+0.0050 (0.51%)
Oct 31, 2025, 5:04 PM SGT
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,067,400 |
| Oct 30, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 2,097,300 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 1,135,300 |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,338,800 |
| Oct 27, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 936,900 |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,362,400 |
| Oct 23, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,736,100 |
| Oct 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 696,300 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,835,100 |
| Oct 17, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 954,000 |
| Oct 16, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 792,100 |
| Oct 15, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 253,900 |
| Oct 14, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,190,600 |
| Oct 13, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 2,707,700 |
| Oct 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,286,100 |
| Oct 9, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 721,300 |
| Oct 8, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 648,200 |
| Oct 7, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 628,100 |
| Oct 6, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,825,200 |
| Oct 3, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 1,287,100 |
| Oct 2, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 1,851,400 |
| Oct 1, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 970,100 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 2,067,200 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 2,513,700 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 1,058,000 |
| Sep 25, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 3,260,400 |
| Sep 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 813,600 |
| Sep 23, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 821,600 |
| Sep 22, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 742,000 |
| Sep 19, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,497,800 |
| Sep 18, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,544,900 |
| Sep 17, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 206,000 |
| Sep 16, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 511,500 |
| Sep 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 247,900 |
| Sep 12, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 738,600 |
| Sep 11, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 828,400 |
| Sep 10, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 382,600 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,171,900 |
| Sep 8, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 485,900 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 925,100 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,550,800 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 233,400 |
| Sep 2, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,290,900 |
| Sep 1, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 808,100 |
| Aug 29, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 608,900 |
| Aug 28, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,155,600 |
| Aug 27, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,610,600 |
| Aug 26, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 2,637,400 |
| Aug 25, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 493,800 |
| Aug 22, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 343,200 |