Raffles Medical Group Ltd (SGX:BSL)
Singapore · Delayed Price · Currency is SGD 0.9950
-0.0050 (-0.50%)
Apr 30, 2026, 5:04 PM SGT
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 2,184,700 |
| Apr 29, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,879,500 |
| Apr 28, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,243,900 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 794,000 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 883,200 |
| Apr 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 213,900 |
| Apr 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 433,200 |
| Apr 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 756,800 |
| Apr 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 647,500 |
| Apr 17, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 380,100 |
| Apr 16, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,043,800 |
| Apr 15, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 205,900 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 610,000 |
| Apr 13, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 742,900 |
| Apr 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 796,800 |
| Apr 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 336,700 |
| Apr 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 453,200 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 562,700 |
| Apr 6, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 859,600 |
| Apr 2, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 1,385,700 |
| Apr 1, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,415,200 |
| Mar 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 917,600 |
| Mar 30, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,459,000 |
| Mar 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 2,341,900 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 363,000 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 2,281,100 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 1,283,100 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 3,895,600 |
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,081,000 |
| Mar 19, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,131,700 |
| Mar 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,724,800 |
| Mar 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,698,000 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,064,400 |
| Mar 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 816,800 |
| Mar 12, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 2,440,400 |
| Mar 11, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 2,210,500 |
| Mar 10, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,501,200 |
| Mar 9, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 6,177,100 |
| Mar 6, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 598,000 |
| Mar 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 2,118,700 |
| Mar 4, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 7,590,000 |
| Mar 3, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 853,700 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 3,753,300 |
| 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 |