Basel Medical Group Ltd (BMGL)

Basel Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.58	0.60	0.41	0.55	0.55	-7.05%	59,165
Jun 1, 2026	0.62	0.65	0.57	0.59	0.59	-0.69%	12,366
May 29, 2026	0.62	0.62	0.59	0.59	0.59	1.56%	16,959
May 28, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	840
May 27, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	20,869
May 26, 2026	0.60	0.60	0.58	0.58	0.58	-2.89%	4,913
May 22, 2026	0.61	0.61	0.57	0.60	0.60	-2.76%	10,106
May 21, 2026	0.62	0.62	0.61	0.61	0.61	-4.79%	13,038
May 20, 2026	0.61	0.68	0.61	0.65	0.65	-1.87%	4,945
May 19, 2026	0.66	0.66	0.65	0.66	0.66	-0.32%	15,270
May 18, 2026	0.66	0.69	0.66	0.66	0.66	0.49%	14,295
May 15, 2026	0.70	0.70	0.66	0.66	0.66	-6.26%	34,181
May 14, 2026	0.75	0.75	0.70	0.70	0.70	-3.21%	14,979
May 13, 2026	0.76	0.77	0.72	0.72	0.72	-5.28%	18,375
May 12, 2026	0.78	0.78	0.76	0.76	0.76	-	9,017
May 11, 2026	0.73	0.80	0.73	0.76	0.76	0.59%	57,034
May 8, 2026	0.78	0.78	0.69	0.76	0.76	-0.13%	13,178
May 7, 2026	0.70	0.77	0.68	0.76	0.76	9.10%	42,184
May 6, 2026	0.62	0.77	0.59	0.70	0.70	14.76%	122,184
May 5, 2026	0.57	0.61	0.56	0.61	0.61	5.02%	22,530
May 4, 2026	0.56	0.58	0.54	0.58	0.58	3.21%	10,170
May 1, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	4,819
Apr 30, 2026	0.56	0.58	0.55	0.58	0.58	3.57%	4,479
Apr 29, 2026	0.55	0.58	0.55	0.56	0.56	-10.11%	18,343
Apr 28, 2026	0.63	0.63	0.61	0.62	0.62	2.13%	26,800
Apr 27, 2026	0.60	0.62	0.60	0.61	0.61	-1.61%	8,183
Apr 24, 2026	0.61	0.62	0.61	0.62	0.62	-	7,883
Apr 23, 2026	0.61	0.64	0.60	0.62	0.62	-	13,090
Apr 22, 2026	0.60	0.64	0.60	0.62	0.62	0.02%	45,257
Apr 21, 2026	0.63	0.63	0.61	0.62	0.62	-0.40%	11,183
Apr 20, 2026	0.62	0.63	0.57	0.62	0.62	9.00%	35,827
Apr 17, 2026	0.58	0.58	0.54	0.57	0.57	-4.82%	45,653
Apr 16, 2026	0.56	0.60	0.56	0.60	0.60	-0.02%	11,716
Apr 15, 2026	0.55	0.60	0.55	0.60	0.60	1.69%	9,262
Apr 14, 2026	0.60	0.60	0.56	0.59	0.59	6.90%	5,473
Apr 13, 2026	0.57	0.59	0.55	0.55	0.55	-6.31%	24,435
Apr 10, 2026	0.60	0.60	0.57	0.59	0.59	-4.83%	28,420
Apr 9, 2026	0.60	0.62	0.60	0.62	0.62	3.17%	13,959
Apr 8, 2026	0.61	0.61	0.60	0.60	0.60	0.84%	5,188
Apr 7, 2026	0.61	0.63	0.60	0.60	0.60	-1.00%	20,951
Apr 6, 2026	0.61	0.61	0.60	0.60	0.60	0.99%	8,903
Apr 2, 2026	0.61	0.61	0.59	0.60	0.60	-3.08%	1,366
Apr 1, 2026	0.61	0.61	0.59	0.61	0.61	4.05%	8,968
Mar 31, 2026	0.58	0.61	0.58	0.59	0.59	7.27%	13,029
Mar 30, 2026	0.54	0.58	0.54	0.55	0.55	2.46%	5,176
Mar 27, 2026	0.57	0.62	0.52	0.54	0.54	-12.63%	36,813
Mar 26, 2026	0.62	0.62	0.61	0.61	0.61	1.40%	5,535
Mar 25, 2026	0.65	0.65	0.60	0.61	0.61	-5.31%	14,375
Mar 24, 2026	0.64	0.71	0.59	0.64	0.64	-7.26%	10,807
Mar 23, 2026	0.74	0.74	0.60	0.69	0.69	-7.09%	50,423

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.