Raffles Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.89	0.89	0.88	0.89	-	-	2,120,700
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
Jul 30, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	4,892,300
Jul 29, 2026	0.91	0.91	0.89	0.89	0.89	-1.66%	8,989,200
Jul 28, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	4,091,800
Jul 27, 2026	0.95	0.95	0.91	0.91	0.91	-4.21%	7,210,700
Jul 24, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	781,400
Jul 23, 2026	0.95	0.96	0.95	0.96	0.96	1.06%	1,570,300
Jul 22, 2026	0.94	0.95	0.94	0.95	0.95	-	1,758,600
Jul 21, 2026	0.94	0.95	0.94	0.95	0.95	-	1,340,400
Jul 20, 2026	0.94	0.95	0.93	0.95	0.95	0.53%	1,212,100
Jul 17, 2026	0.96	0.96	0.94	0.94	0.94	-1.05%	1,637,700
Jul 16, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	3,479,800
Jul 15, 2026	0.94	0.95	0.94	0.94	0.94	-	1,335,600
Jul 14, 2026	0.95	0.95	0.93	0.94	0.94	-	791,500
Jul 13, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	920,700
Jul 10, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	768,600
Jul 9, 2026	0.91	0.95	0.91	0.94	0.94	2.73%	6,305,100
Jul 8, 2026	0.93	0.93	0.92	0.92	0.92	-1.61%	2,186,700
Jul 7, 2026	0.93	0.94	0.92	0.93	0.93	1.09%	2,638,100
Jul 6, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	1,157,800
Jul 3, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	1,070,400
Jul 2, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	2,982,500
Jul 1, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	7,551,800
Jun 30, 2026	0.92	0.93	0.92	0.92	0.92	-	1,717,900
Jun 29, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	3,130,700
Jun 26, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	3,268,800
Jun 25, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	1,988,900
Jun 24, 2026	0.93	0.93	0.92	0.93	0.93	-	4,634,700
Jun 23, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	3,084,700
Jun 22, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	4,589,000
Jun 19, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	3,369,100
Jun 18, 2026	0.95	0.95	0.94	0.95	0.95	-0.53%	2,109,500
Jun 17, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	1,174,400
Jun 16, 2026	0.95	0.95	0.93	0.94	0.94	-	1,867,000
Jun 15, 2026	0.94	0.95	0.94	0.94	0.94	-	714,700
Jun 12, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	724,600
Jun 11, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	1,888,100
Jun 10, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	987,200
Jun 9, 2026	0.94	0.94	0.93	0.93	0.93	-	926,400
Jun 8, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	2,424,000
Jun 5, 2026	0.95	0.95	0.94	0.95	0.95	-	1,482,300
Jun 4, 2026	0.95	0.96	0.94	0.95	0.95	-	1,290,300
Jun 3, 2026	0.95	0.96	0.94	0.95	0.95	-0.53%	1,183,600
Jun 2, 2026	0.96	0.96	0.95	0.95	0.95	-1.55%	1,857,900
May 29, 2026	0.95	0.97	0.94	0.97	0.97	2.12%	4,086,500
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