Raffles Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	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
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