Raffles Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.83	0.83	0.81	0.82	0.82	-0.61%	1,799,800
Oct 30, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	1,497,800
Oct 29, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	1,727,900
Oct 28, 2026	0.81	0.83	0.81	0.82	0.82	1.86%	2,182,000
Oct 27, 2026	0.82	0.82	0.81	0.81	0.81	-1.23%	3,597,000
Oct 26, 2026	0.82	0.82	0.81	0.82	0.82	-	1,860,100
Oct 23, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	2,640,400
Oct 22, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	1,849,800
Oct 21, 2026	0.83	0.83	0.82	0.82	0.82	-	1,417,600
Oct 20, 2026	0.82	0.83	0.81	0.82	0.82	-	5,660,300
Oct 19, 2026	0.82	0.83	0.82	0.82	0.82	-	2,835,900
Oct 16, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	3,678,500
Oct 15, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	3,689,000
Oct 14, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	4,249,800
Oct 13, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	2,198,000
Oct 12, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	3,591,800
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