Raffles Medical Group Ltd (SGX:BSL)
Singapore · Delayed Price · Currency is SGD 0.9450
-0.0050 (-0.53%)
May 28, 2026, 5:04 PM SGT
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 1,694,100 |
| May 26, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 1,095,300 |
| May 25, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,271,600 |
| May 22, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,204,800 |
| May 21, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 1,116,400 |
| May 20, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 1,512,300 |
| May 19, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 466,100 |
| May 18, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 2,179,800 |
| May 15, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 2,083,100 |
| May 14, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 2,852,500 |
| May 13, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | 2,401,900 |
| May 12, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 2,229,500 |
| May 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -1.00% | 3,218,300 |
| May 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 2,872,000 |
| May 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 1,198,000 |
| May 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 317,600 |
| May 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 487,600 |
| May 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | 0.50% | 525,900 |
| Apr 30, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.96 | -0.50% | 2,184,700 |
| Apr 29, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 1,879,500 |
| Apr 28, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.97 | -0.99% | 2,243,900 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.98 | -1.94% | 794,000 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | - | 883,200 |
| Apr 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 0.98% | 213,900 |
| Apr 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | - | 433,200 |
| Apr 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | - | 756,800 |
| Apr 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | - | 647,500 |
| Apr 17, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | -0.97% | 380,100 |
| Apr 16, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.00 | 0.98% | 1,043,800 |
| Apr 15, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 205,900 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | - | 610,000 |
| Apr 13, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.98 | -0.98% | 742,900 |
| Apr 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | - | 796,800 |
| Apr 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | - | 336,700 |
| Apr 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | - | 453,200 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | - | 562,700 |
| Apr 6, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 0.99 | - | 859,600 |
| Apr 2, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99 | 0.99% | 1,385,700 |
| Apr 1, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 1,415,200 |
| Mar 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 917,600 |
| Mar 30, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 1,459,000 |
| Mar 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | 0.50% | 2,341,900 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | - | 363,000 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | 0.51% | 2,281,100 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | 0.51% | 1,283,100 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -1.50% | 3,895,600 |
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 2,081,000 |
| Mar 19, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.97 | -1.96% | 1,131,700 |
| Mar 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99 | 2.00% | 1,724,800 |
| Mar 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 1,698,000 |