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

SGX Listed Stock

SINGAPORE MEDICAL GROUP LTD (SGX:5OT)

SGD 0.295
+0.005 / +1.72%

Share Price as of: 2019-12-11 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
2019-12-11	0.295	0.295	0.295	0.295	0.005	1.7	15,800	4,661	-	-
2019-12-10	0.295	0.305	0.290	0.290	-0.010	-3.3	78,000	22,806	-	-
2019-12-09	0.305	0.305	0.295	0.300	0.005	1.7	86,700	25,788	400	-
2019-12-06	-	-	-	0.295	-	-	0	0	-	-
2019-12-05	0.295	0.295	0.295	0.295	-0.005	-1.7	47,000	13,865	-	-
2019-12-04	0.300	0.300	0.295	0.300	-	-	201,900	59,935	-	-
2019-12-03	0.305	0.305	0.300	0.300	-	-	193,000	58,150	-	-
2019-12-02	0.300	0.305	0.300	0.300	-	-	315,000	94,725	-	-
2019-11-29	0.305	0.305	0.300	0.300	-0.010	-3.2	92,300	27,931	-	-
2019-11-28	0.310	0.310	0.310	0.310	-	-	50,000	15,500	-	-
2019-11-27	-	-	-	0.310	-	-	0	0	-	-
2019-11-26	0.310	0.310	0.310	0.310	-	-	45,000	13,950	-	-
2019-11-25	0.300	0.310	0.300	0.310	0.005	1.6	95,000	29,100	3,000	-
2019-11-22	0.305	0.305	0.305	0.305	0.005	1.7	110,000	33,550	-	-
2019-11-21	0.305	0.305	0.300	0.300	-0.005	-1.6	65,100	19,645	-	-
2019-11-20	0.315	0.315	0.305	0.305	-0.010	-3.2	250,300	77,343	-	-
2019-11-19	0.315	0.315	0.315	0.315	-	-	84,000	26,460	-	-
2019-11-18	0.310	0.315	0.310	0.315	-	-	301,000	94,809	-	-
2019-11-15	0.310	0.315	0.310	0.315	0.005	1.6	106,800	33,583	-	-
2019-11-14	0.310	0.315	0.305	0.310	-	-	282,300	87,514	-	-
2019-11-13	0.320	0.320	0.310	0.310	-0.015	-4.6	430,000	135,446	-	-
2019-11-12	0.330	0.330	0.320	0.325	-0.010	-3.0	426,100	138,933	-	-
2019-11-11	0.330	0.335	0.330	0.335	0.005	1.5	309,100	103,488	-	-
2019-11-08	0.330	0.335	0.330	0.330	-	-	257,000	85,860	-	-
2019-11-07	0.340	0.340	0.330	0.330	-0.010	-2.9	198,700	65,973	-	-
2019-11-06	0.330	0.345	0.330	0.340	0.010	3.0	805,300	272,539	-	-
2019-11-05	0.320	0.330	0.320	0.330	0.005	1.5	151,800	48,977	-	-
2019-11-04	0.320	0.325	0.315	0.325	0.005	1.6	143,800	46,120	7,800	-
2019-11-01	-	-	-	0.320	-	-	0	0	-	-
2019-10-31	0.320	0.320	0.320	0.320	0.005	1.6	45,000	14,400	-	-
2019-10-30	0.315	0.315	0.315	0.315	-0.005	-1.6	65,000	20,475	-	-
2019-10-29	0.315	0.320	0.315	0.320	-	-	45,500	14,357	-	-
2019-10-25	0.320	0.320	0.320	0.320	-0.005	-1.5	45,000	14,400	-	-
2019-10-24	0.325	0.325	0.325	0.325	0.005	1.6	112,000	36,400	-	-
2019-10-23	0.315	0.320	0.315	0.320	0.010	3.2	147,500	46,832	-	-
2019-10-22	0.310	0.315	0.310	0.310	-	-	110,000	34,400	-	-
2019-10-21	0.310	0.310	0.305	0.310	-	-	87,900	27,244	-	-
2019-10-18	0.305	0.310	0.305	0.310	-	-	40,000	12,250	-	-
2019-10-17	0.310	0.310	0.310	0.310	-	-	70,200	21,762	-	-
2019-10-16	0.300	0.310	0.300	0.310	0.005	1.6	500,000	151,495	-	-
2019-10-15	0.310	0.310	0.305	0.305	-	-	32,500	10,012	-	-
2019-10-14	0.305	0.310	0.305	0.305	-0.005	-1.6	66,000	20,380	-	-

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