Singapore Medical Group Share Price HistorySINGAPORE MEDICAL GROUP LTD Share Price HistorySGX Listed Singapore Medical Group (SGX:5OT) Share Price History5OT.SI Share Price History
SINGAPORE MEDICAL GROUP LTD 5OT.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2022-06-24
0.300
0.305
0.295
0.295
-0.005
-1.7
188,500
56,513
-
-
2022-06-23
0.295
0.300
0.295
0.300
-
-
158,700
47,583
-
-
2022-06-22
0.300
0.300
0.295
0.300
0.005
1.7
62,400
18,635
-
-
2022-06-21
0.300
0.300
0.295
0.295
-
-
25,100
7,480
-
-
2022-06-20
0.295
0.305
0.295
0.295
-0.010
-3.3
487,300
143,974
-
-
2022-06-17
0.300
0.305
0.295
0.305
0.005
1.7
123,900
37,353
-
-
2022-06-16
0.300
0.305
0.295
0.300
-0.005
-1.6
111,600
33,619
-
-
2022-06-15
0.300
0.305
0.300
0.305
-
-
16,200
4,861
-
-
2022-06-14
0.300
0.305
0.295
0.305
-
-
531,500
158,894
-
-
2022-06-13
0.305
0.305
0.300
0.305
-0.005
-1.6
454,100
136,832
-
-
2022-06-10
0.315
0.315
0.305
0.310
-
-
1,172,900
357,751
-
-
2022-06-09
0.310
0.310
0.305
0.310
-
-
35,200
10,876
-
-
2022-06-08
0.310
0.310
0.310
0.310
-0.005
-1.6
115,200
35,712
-
-
2022-06-07
0.310
0.315
0.310
0.315
-
-
99,700
30,929
-
-
2022-06-06
0.305
0.315
0.305
0.315
0.010
3.3
320,600
99,318
-
-
2022-06-03
0.305
0.315
0.305
0.305
-0.005
-1.6
736,000
225,814
-
-
2022-06-02
-
-
-
0.310
-
-
0
0
-
-
2022-06-01
0.310
0.310
0.305
0.310
-
-
61,300
18,995
-
-
2022-05-31
0.310
0.310
0.310
0.310
-
-
23,600
7,316
-
-
2022-05-30
0.310
0.310
0.305
0.310
0.005
1.6
240,400
73,325
-
-
2022-05-27
0.310
0.310
0.305
0.305
-
-
300
92
-
-
2022-05-26
0.310
0.310
0.305
0.305
-0.005
-1.6
57,000
17,418
-
-
2022-05-25
0.310
0.310
0.305
0.310
-
-
62,200
19,268
-
-
2022-05-24
0.305
0.310
0.300
0.310
-
-
302,500
92,245
-
-
2022-05-23
0.305
0.310
0.305
0.310
-
-
26,700
8,165
-
-
2022-05-20
0.310
0.315
0.305
0.310
0.005
1.6
239,600
73,306
-
-
2022-05-19
0.310
0.315
0.305
0.305
-0.005
-1.6
104,500
32,391
-
-
2022-05-18
0.310
0.315
0.305
0.310
-
-
181,500
56,246
-
-
2022-05-17
0.310
0.310
0.305
0.310
-
-
233,600
71,901
-
-
2022-05-13
0.305
0.310
0.305
0.310
-
-
307,300
94,028
-
-
2022-05-12
0.315
0.315
0.305
0.310
-0.005
-1.6
483,800
149,023
-
-
2022-05-11
0.315
0.320
0.310
0.315
-
-
202,600
63,709
-
-
2022-05-10
0.315
0.315
0.310
0.315
0.005
1.6
243,200
76,079
3,300
-
2022-05-09
0.315
0.320
0.310
0.310
-0.010
-3.1
291,800
91,673
-
-
2022-05-06
0.320
0.325
0.315
0.320
-0.005
-1.5
1,021,400
325,438
-
-
2022-05-05
XD
0.325
0.335
0.325
0.325
-
-
513,200
167,730
-
-
2022-05-04
XD
0.335
0.335
0.325
0.325
-0.015
-4.4
647,200
214,871
-
-
2022-04-29
CD
0.330
0.355
0.330
0.340
0.010
3.0
6,844,700
2,343,136
-
-
2022-04-28
CD
0.330
0.335
0.320
0.330
-
-
2,104,800
689,015
-
-
2022-04-27
CD
0.320
0.330
0.320
0.330
0.005
1.5
470,500
152,543
-
-
2022-04-26
CD
0.325
0.325
0.320
0.325
0.005
1.6
16,000
5,125
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.
