Basel Medical Group Ltd (BMGL)

Basel Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.58	0.61	0.58	0.59	0.59	7.27%	13,004
Mar 30, 2026	0.54	0.58	0.54	0.55	0.55	2.46%	5,147
Mar 27, 2026	0.57	0.62	0.52	0.54	0.54	-12.63%	36,533
Mar 26, 2026	0.62	0.62	0.61	0.61	0.61	1.40%	5,414
Mar 25, 2026	0.65	0.65	0.60	0.61	0.61	-5.31%	14,243
Mar 24, 2026	0.64	0.71	0.59	0.64	0.64	-7.26%	10,726
Mar 23, 2026	0.74	0.74	0.60	0.69	0.69	-7.09%	49,387
Mar 20, 2026	0.58	0.79	0.58	0.74	0.74	25.90%	393,781
Mar 19, 2026	0.60	0.65	0.59	0.59	0.59	-2.16%	19,940
Mar 18, 2026	0.55	0.60	0.55	0.60	0.60	1.34%	25,471
Mar 17, 2026	0.60	0.60	0.58	0.60	0.60	-	3,615
Mar 16, 2026	0.60	0.61	0.58	0.60	0.60	-3.89%	19,002
Mar 13, 2026	0.60	0.62	0.60	0.62	0.62	3.72%	9,597
Mar 12, 2026	0.61	0.61	0.58	0.60	0.60	-2.32%	11,701
Mar 11, 2026	0.61	0.61	0.60	0.61	0.61	2.02%	5,941
Mar 10, 2026	0.58	0.60	0.58	0.60	0.60	1.54%	18,592
Mar 9, 2026	0.53	0.60	0.53	0.59	0.59	-0.02%	3,279
Mar 6, 2026	0.57	0.59	0.57	0.59	0.59	-1.42%	5,987
Mar 5, 2026	0.61	0.61	0.59	0.60	0.60	-1.56%	8,005
Mar 4, 2026	0.58	0.67	0.57	0.61	0.61	6.67%	17,160
Mar 3, 2026	0.60	0.60	0.57	0.57	0.57	-5.11%	11,638
Mar 2, 2026	0.60	0.62	0.60	0.60	0.60	0.07%	6,849
Feb 27, 2026	0.62	0.62	0.60	0.60	0.60	-3.18%	10,032
Feb 26, 2026	0.62	0.65	0.62	0.62	0.62	-1.59%	4,493
Feb 25, 2026	0.61	0.67	0.61	0.63	0.63	2.59%	8,738
Feb 24, 2026	0.62	0.64	0.61	0.61	0.61	-0.15%	8,970
Feb 23, 2026	0.63	0.63	0.61	0.62	0.62	-3.89%	15,356
Feb 20, 2026	0.67	0.71	0.64	0.64	0.64	-5.92%	36,389
Feb 19, 2026	0.72	0.72	0.68	0.68	0.68	-3.65%	4,938
Feb 18, 2026	0.68	0.71	0.68	0.71	0.71	3.85%	14,624
Feb 17, 2026	0.65	0.69	0.65	0.68	0.68	7.87%	20,807
Feb 13, 2026	0.61	0.71	0.61	0.63	0.63	3.29%	342,376
Feb 12, 2026	0.61	0.63	0.61	0.61	0.61	1.60%	17,017
Feb 11, 2026	0.61	0.61	0.60	0.60	0.60	-1.73%	3,201
Feb 10, 2026	0.62	0.68	0.61	0.61	0.61	-1.44%	22,496
Feb 9, 2026	0.67	0.70	0.61	0.62	0.62	-4.76%	19,444
Feb 6, 2026	0.60	0.65	0.60	0.65	0.65	6.42%	38,717
Feb 5, 2026	0.64	0.64	0.60	0.61	0.61	-4.38%	31,759
Feb 4, 2026	0.65	0.70	0.61	0.64	0.64	-8.51%	98,082
Feb 3, 2026	0.70	0.73	0.70	0.70	0.70	-4.23%	8,590
Feb 2, 2026	0.71	0.82	0.70	0.73	0.73	2.31%	28,729
Jan 30, 2026	0.90	0.90	0.71	0.71	0.71	-20.27%	135,916
Jan 29, 2026	0.80	0.92	0.74	0.90	0.90	12.93%	75,495
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%	18,330
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%	42,217
Jan 22, 2026	0.78	0.80	0.75	0.78	0.78	0.30%	8,479
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%	27,979

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.