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
2021-03-02
0.390
0.390
0.380
0.385
-
-
1,456,200
563,203
237,600
-
2021-03-01
0.380
0.395
0.375
0.385
0.005
1.3
4,525,800
1,761,168
85,500
-
2021-02-26
0.370
0.380
0.370
0.380
0.005
1.3
2,390,900
900,327
168,000
-
2021-02-25
0.370
0.380
0.370
0.375
0.005
1.4
1,229,700
456,278
227,700
-
2021-02-24
0.380
0.385
0.365
0.370
-0.010
-2.6
1,804,400
672,920
128,600
-
2021-02-23
0.380
0.385
0.370
0.380
-
-
3,185,700
1,196,761
60,700
-
2021-02-22
0.395
0.400
0.380
0.380
-0.020
-5.0
7,764,300
3,034,291
30,200
-
2021-02-19
0.415
0.420
0.395
0.400
-0.020
-4.8
3,474,400
1,409,299
33,000
-
2021-02-18
0.400
0.420
0.400
0.420
0.020
5.0
8,676,500
3,572,989
1,425,600
-
2021-02-17
0.400
0.410
0.395
0.400
-
-
3,028,800
1,215,854
700
-
2021-02-16
0.410
0.415
0.400
0.400
-0.010
-2.4
2,351,000
953,163
-
-
2021-02-15
0.405
0.415
0.405
0.410
0.005
1.2
1,615,600
661,713
-
-
2021-02-11
0.405
0.410
0.400
0.405
-
-
1,427,900
582,119
-
-
2021-02-10
0.405
0.415
0.395
0.405
-
-
4,329,000
1,752,198
-
-
2021-02-09
0.405
0.405
0.395
0.405
-
-
1,662,100
663,358
400
-
2021-02-08
0.415
0.415
0.400
0.405
-0.010
-2.4
2,042,600
832,930
61,600
-
2021-02-05
0.415
0.420
0.410
0.415
-
-
2,877,300
1,193,217
-
-
2021-02-04
0.375
0.425
0.375
0.415
0.045
12.2
22,954,900
9,300,586
-
-
2021-02-03
0.380
0.385
0.370
0.370
-0.010
-2.6
1,445,400
544,274
-
-
2021-02-02
0.375
0.380
0.375
0.380
0.005
1.3
896,100
337,077
39,300
-
2021-02-01
0.375
0.380
0.370
0.375
-
-
2,317,500
872,955
200
-
2021-01-29
0.375
0.385
0.370
0.375
-
-
2,251,500
846,608
300
-
2021-01-28
0.375
0.380
0.365
0.375
-
-
7,361,500
2,749,424
243,800
-
2021-01-27
0.370
0.385
0.370
0.375
0.010
2.7
3,647,200
1,366,953
500,400
-
2021-01-26
0.390
0.390
0.365
0.365
-0.020
-5.2
4,739,100
1,769,119
109,500
-
2021-01-25
0.390
0.390
0.385
0.385
-0.005
-1.3
1,549,300
601,858
100
-
2021-01-22
0.390
0.400
0.380
0.390
0.005
1.3
9,000,100
3,523,945
1,500,000
-
2021-01-21
0.390
0.390
0.370
0.385
-
-
6,604,600
2,517,155
156,600
-
2021-01-20
0.345
0.395
0.345
0.385
0.040
11.6
31,405,200
11,794,786
1,228,000
-
2021-01-19
0.335
0.345
0.335
0.345
0.010
3.0
2,117,100
717,666
19,400
-
2021-01-18
0.340
0.340
0.330
0.335
-
-
4,367,800
1,461,486
-
-
2021-01-15
0.340
0.345
0.335
0.335
-0.005
-1.5
4,797,500
1,633,132
-
-
2021-01-14
0.340
0.345
0.335
0.340
-
-
3,117,800
1,063,685
-
-
2021-01-13
0.350
0.350
0.340
0.340
-0.010
-2.9
4,013,900
1,373,387
116,600
-
2021-01-12
0.345
0.355
0.340
0.350
0.005
1.4
6,795,900
2,359,781
-
-
2021-01-11
0.335
0.355
0.335
0.345
0.015
4.5
49,134,500
16,912,850
400,000
-
2021-01-08
0.335
0.335
0.320
0.330
-
-
6,114,600
2,014,662
-
-
2021-01-07
0.320
0.335
0.315
0.330
0.010
3.1
8,528,000
2,770,513
87,700
-
2021-01-06
0.320
0.325
0.315
0.320
-0.005
-1.5
1,468,900
469,940
87,700
-
2021-01-05
0.320
0.325
0.315
0.325
0.005
1.6
1,983,600
635,371
-
-
2021-01-04
0.325
0.325
0.315
0.320
-
-
5,971,200
1,901,730
-
-
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.