Singapore Medical Group Share Price History (SGX:5OT)

SGX Listed Stock

SINGAPORE MEDICAL GROUP LTD (SGX:5OT)

SGD 0.305
+0.005 / +1.67%

Share Price as of: 2020-02-18 17:16

Market / ISIN Code: Catalist / SG1Y37945678

GICS^® Sector / Industry Group / Industry: Health Care / Health Care Equipment & Services / Healthcare Providers and Services

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
2020-02-18	0.300	0.305	0.300	0.305	0.005	1.7	115,600	34,913	-	-
2020-02-17	0.305	0.310	0.300	0.300	-0.010	-3.2	323,800	98,534	-	-
2020-02-14	0.310	0.315	0.305	0.310	-	-	813,300	251,249	-	-
2020-02-13	0.310	0.320	0.310	0.310	-	-	1,445,500	452,395	-	-
2020-02-12	0.310	0.310	0.310	0.310	-	-	318,900	98,859	-	-
2020-02-11	0.315	0.320	0.310	0.310	-	-	428,000	134,175	-	-
2020-02-10	0.325	0.330	0.310	0.310	-0.005	-1.6	1,453,400	466,682	12,500	-
2020-02-07	0.300	0.320	0.300	0.315	0.020	6.8	2,226,600	689,131	-	-
2020-02-06	0.300	0.305	0.295	0.295	-0.005	-1.7	1,092,500	326,131	10,000	-
2020-02-05	0.310	0.310	0.295	0.300	-0.010	-3.2	1,181,500	354,285	-	-
2020-02-04	0.315	0.315	0.305	0.310	-0.005	-1.6	816,300	250,263	-	-
2020-02-03	0.310	0.330	0.305	0.315	0.005	1.6	1,043,800	334,705	38,900	-
2020-01-31	0.355	0.355	0.310	0.310	-0.045	-12.7	2,465,300	799,731	103,000	-
2020-01-30	0.390	0.395	0.355	0.355	0.005	1.4	9,918,400	3,746,360	140,400	-
2020-01-29	0.295	0.350	0.295	0.350	0.060	20.7	5,335,400	1,766,021	50,000	-
2020-01-28	0.295	0.295	0.285	0.290	-0.010	-3.3	1,220,100	352,774	-	-
2020-01-24	0.300	0.300	0.300	0.300	-	-	10,000	3,000	-	-
2020-01-23	0.315	0.315	0.300	0.300	-0.010	-3.2	144,800	44,229	-	-
2020-01-22	0.320	0.325	0.305	0.310	-0.005	-1.6	581,000	183,176	-	-
2020-01-21	0.310	0.325	0.310	0.315	0.015	5.0	1,510,900	479,657	13,200	-
2020-01-20	0.300	0.315	0.300	0.300	-	-	707,200	217,040	-	-
2020-01-17	-	-	-	0.300	-	-	0	0	-	-
2020-01-16	0.300	0.300	0.295	0.300	-	-	38,000	11,385	-	-
2020-01-15	0.300	0.300	0.300	0.300	-	-	63,000	18,900	-	-
2020-01-14	0.300	0.300	0.300	0.300	-0.005	-1.6	122,500	36,750	-	-
2020-01-13	0.300	0.305	0.300	0.305	0.005	1.7	185,700	56,252	-	-
2020-01-10	0.300	0.300	0.295	0.300	0.005	1.7	218,600	65,155	-	-
2020-01-09	0.295	0.295	0.295	0.295	0.005	1.7	100,000	29,500	-	-
2020-01-08	0.295	0.295	0.290	0.290	-0.005	-1.7	292,500	84,853	-	-
2020-01-07	0.290	0.295	0.290	0.295	-	-	46,900	13,647	-	-
2020-01-06	0.295	0.295	0.295	0.295	-0.005	-1.7	230,100	67,879	-	-
2020-01-03	0.300	0.305	0.300	0.300	-	-	116,300	35,005	-	-
2020-01-02	0.300	0.305	0.300	0.300	-	-	122,800	37,090	-	-
2019-12-31	0.300	0.300	0.300	0.300	-0.010	-3.2	20,000	6,000	-	-
2019-12-30	0.300	0.310	0.300	0.310	0.010	3.3	96,000	28,807	-	-
2019-12-27	0.300	0.315	0.300	0.300	-	-	316,000	94,847	500	-
2019-12-26	0.300	0.300	0.300	0.300	-	-	41,000	12,300	-	-
2019-12-24	0.300	0.300	0.300	0.300	-	-	131,700	39,510	-	-
2019-12-23	0.300	0.300	0.300	0.300	-	-	70,000	21,000	-	-
2019-12-20	-	-	-	0.300	-	-	0	0	-	-
2019-12-19	0.295	0.300	0.290	0.300	0.005	1.7	107,800	31,845	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

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.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Health Care sector stocks @ Market > Share Price Performance > Health Care Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price