Basel Medical Group Ltd (BMGL)

Basel Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.68	0.71	0.68	0.71	0.71	3.85%	13,619
Feb 17, 2026	0.65	0.69	0.65	0.68	0.68	7.87%	18,494
Feb 13, 2026	0.61	0.71	0.61	0.63	0.63	3.29%	342,016
Feb 12, 2026	0.61	0.63	0.61	0.61	0.61	1.60%	16,838
Feb 11, 2026	0.61	0.61	0.60	0.60	0.60	-1.73%	3,016
Feb 10, 2026	0.62	0.68	0.61	0.61	0.61	-1.44%	22,485
Feb 9, 2026	0.67	0.70	0.61	0.62	0.62	-4.76%	15,421
Feb 6, 2026	0.60	0.65	0.60	0.65	0.65	6.42%	37,472
Feb 5, 2026	0.64	0.64	0.60	0.61	0.61	-4.38%	31,699
Feb 4, 2026	0.65	0.70	0.61	0.64	0.64	-8.51%	97,618
Feb 3, 2026	0.70	0.73	0.70	0.70	0.70	-4.23%	8,384
Feb 2, 2026	0.71	0.82	0.70	0.73	0.73	2.31%	28,654
Jan 30, 2026	0.90	0.90	0.71	0.71	0.71	-20.27%	135,915
Jan 29, 2026	0.80	0.92	0.74	0.90	0.90	12.93%	71,788
Jan 28, 2026	0.80	0.80	0.74	0.79	0.79	-1.71%	21,186
Jan 27, 2026	0.73	0.81	0.72	0.81	0.81	4.50%	18,289
Jan 26, 2026	0.78	0.81	0.73	0.77	0.77	-3.54%	25,547
Jan 23, 2026	0.79	0.83	0.79	0.80	0.80	2.54%	37,765
Jan 22, 2026	0.78	0.80	0.75	0.78	0.78	0.30%	5,971
Jan 21, 2026	0.73	0.78	0.68	0.78	0.78	2.38%	15,867
Jan 20, 2026	0.81	0.81	0.74	0.76	0.76	-8.36%	27,959
Jan 16, 2026	0.86	0.87	0.81	0.83	0.83	-0.12%	20,923
Jan 15, 2026	0.79	0.90	0.78	0.83	0.83	5.06%	74,242
Jan 14, 2026	0.71	0.79	0.70	0.79	0.79	8.55%	38,331
Jan 13, 2026	0.65	0.73	0.61	0.73	0.73	12.54%	47,794
Jan 12, 2026	0.66	0.67	0.61	0.65	0.65	2.05%	41,957
Jan 9, 2026	0.66	0.66	0.63	0.63	0.63	-4.00%	18,371
Jan 8, 2026	0.67	0.75	0.66	0.66	0.66	-5.29%	69,996
Jan 7, 2026	0.63	0.70	0.61	0.70	0.70	14.26%	83,102
Jan 6, 2026	0.60	0.73	0.59	0.61	0.61	3.55%	200,156
Jan 5, 2026	0.57	0.63	0.57	0.59	0.59	3.17%	24,475
Jan 2, 2026	0.49	0.60	0.49	0.57	0.57	16.53%	36,102
Dec 31, 2025	0.52	0.56	0.49	0.49	0.49	-5.77%	109,336
Dec 30, 2025	0.55	0.58	0.52	0.52	0.52	-2.31%	86,302
Dec 29, 2025	0.57	0.59	0.51	0.53	0.53	-12.75%	134,591
Dec 26, 2025	0.60	0.64	0.60	0.61	0.61	-5.60%	77,623
Dec 24, 2025	0.66	0.66	0.63	0.65	0.65	-2.25%	16,329
Dec 23, 2025	0.71	0.72	0.66	0.66	0.66	-6.87%	61,865
Dec 22, 2025	0.71	0.75	0.71	0.71	0.71	-1.39%	34,834
Dec 19, 2025	0.74	0.78	0.72	0.72	0.72	-2.70%	35,035
Dec 18, 2025	0.73	0.75	0.71	0.74	0.74	-1.33%	41,726
Dec 17, 2025	0.68	0.80	0.68	0.75	0.75	-1.57%	123,914
Dec 16, 2025	0.76	0.85	0.75	0.76	0.76	-11.24%	104,193
Dec 15, 2025	0.93	0.93	0.81	0.86	0.86	-6.99%	133,517
Dec 12, 2025	0.76	1.06	0.76	0.92	0.92	30.92%	1,479,284
Dec 11, 2025	0.72	0.78	0.71	0.71	0.71	-2.23%	46,484
Dec 10, 2025	0.75	0.75	0.70	0.72	0.72	-5.12%	91,740
Dec 9, 2025	0.90	0.90	0.75	0.76	0.76	-17.38%	213,268
Dec 8, 2025	1.02	1.02	0.92	0.92	0.92	-12.39%	128,911
Dec 5, 2025	1.08	1.09	1.01	1.05	1.05	-3.67%	79,980

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.