Raffles Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.82	0.83	0.81	0.82	0.82	-	4,101,900
Oct 8, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	2,292,700
Oct 7, 2026	0.83	0.83	0.82	0.83	0.83	-	2,329,200
Oct 6, 2026	0.82	0.83	0.82	0.83	0.83	-	2,951,200
Oct 5, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	4,054,500
Oct 2, 2026	0.82	0.83	0.82	0.82	0.82	-	2,069,400
Oct 1, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	3,055,600
Sep 30, 2026	0.83	0.84	0.83	0.83	0.83	-	3,102,000
Sep 29, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	1,564,000
Sep 28, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	1,063,800
Sep 25, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	1,480,400
Sep 24, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	1,529,100
Sep 23, 2026	0.84	0.85	0.84	0.84	0.84	-	2,192,500
Sep 22, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	935,600
Sep 21, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	2,291,200
Sep 18, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	1,359,900
Sep 17, 2026	0.85	0.85	0.84	0.85	0.85	0.59%	1,777,800
Sep 16, 2026	0.84	0.85	0.83	0.85	0.85	0.60%	2,063,900
Sep 15, 2026	0.85	0.85	0.84	0.84	0.84	-	3,279,900
Sep 14, 2026	0.84	0.85	0.84	0.84	0.84	-	2,108,300
Sep 11, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	2,894,000
Sep 10, 2026	0.84	0.84	0.83	0.84	0.84	-	4,959,800
Sep 9, 2026	0.85	0.85	0.84	0.84	0.84	-1.76%	4,525,800
Sep 8, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	1,689,300
Sep 7, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	2,357,300
Sep 4, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	2,156,900
Sep 3, 2026	0.86	0.86	0.85	0.86	0.86	0.58%	3,987,300
Sep 2, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	1,309,400
Sep 1, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	1,088,100
Aug 31, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	4,497,500
Aug 28, 2026	0.86	0.87	0.85	0.86	0.86	0.58%	3,155,900
Aug 27, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	2,809,300
Aug 26, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	3,111,400
Aug 25, 2026	0.87	0.87	0.86	0.87	0.87	-	3,938,400
Aug 24, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	1,568,300
Aug 21, 2026	0.88	0.88	0.87	0.87	0.87	-	714,700
Aug 20, 2026	0.87	0.88	0.87	0.87	0.87	-	4,897,800
Aug 19, 2026	0.87	0.88	0.87	0.87	0.87	-	1,660,500
Aug 18, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	2,086,700
Aug 17, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	3,739,800
Aug 14, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	3,230,300
Aug 13, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	2,704,300
Aug 12, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	3,183,000
Aug 11, 2026	0.88	0.88	0.88	0.88	0.88	-	1,229,500
Aug 7, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	2,649,400
Aug 6, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	2,799,600
Aug 5, 2026	0.89	0.89	0.88	0.89	0.89	-	2,902,600
Aug 4, 2026	0.89	0.89	0.89	0.89	0.89	-	1,681,000
Aug 3, 2026	0.89	0.89	0.87	0.89	0.89	0.57%	5,469,800
Jul 31, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	4,468,800