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

SGX Listed Stock

SINGAPORE MEDICAL GROUP LTD (SGX:5OT)

SGD 0.220
+0.015 / +7.32%

Share Price as of: 2020-04-09 12:58

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
2020-04-08	0.210	0.210	0.200	0.205	-0.005	-2.4	140,100	28,770	-	-
2020-04-07	0.205	0.210	0.205	0.210	0.005	2.4	620,900	129,062	-	-
2020-04-06	0.200	0.205	0.200	0.205	0.010	5.1	352,000	71,309	-	-
2020-04-03	0.205	0.205	0.195	0.195	-0.010	-4.9	179,200	35,656	-	-
2020-04-02	0.205	0.205	0.200	0.205	-	-	203,600	40,988	-	-
2020-04-01	0.210	0.210	0.205	0.205	-0.005	-2.4	206,800	42,444	-	-
2020-03-31	0.195	0.210	0.195	0.210	0.014	7.1	428,900	88,784	-	-
2020-03-30	0.199	0.200	0.190	0.196	-0.004	-2.0	383,600	75,476	-	-
2020-03-27	0.197	0.205	0.197	0.200	0.003	1.5	985,300	196,902	-	-
2020-03-26	0.195	0.197	0.195	0.197	0.007	3.7	570,600	111,527	-	-
2020-03-25	0.189	0.190	0.184	0.190	0.001	0.5	279,800	52,876	-	-
2020-03-24	0.190	0.190	0.180	0.189	0.004	2.2	158,500	29,762	-	-
2020-03-23	0.194	0.194	0.180	0.185	-0.014	-7.0	426,400	78,096	100	-
2020-03-20	0.205	0.205	0.187	0.199	-	-	443,100	85,910	-	-
2020-03-19	0.194	0.199	0.179	0.199	0.002	1.0	866,200	161,805	-	445,000
2020-03-18	0.200	0.210	0.195	0.197	-0.008	-3.9	576,400	116,323	-	-
2020-03-17	0.200	0.205	0.195	0.205	-	-	626,100	124,250	-	-
2020-03-16	0.225	0.230	0.205	0.205	-0.040	-16.3	1,346,600	293,464	-	-
2020-03-13	0.260	0.260	0.220	0.245	-0.025	-9.3	1,019,600	238,706	100	-
2020-03-12	0.270	0.285	0.260	0.270	0.005	1.9	378,500	102,724	9,600	-
2020-03-11	0.275	0.280	0.265	0.265	-0.005	-1.9	217,600	59,106	-	-
2020-03-10	0.270	0.280	0.265	0.270	-	-	324,500	88,992	-	-
2020-03-09	0.285	0.285	0.270	0.270	-0.020	-6.9	1,118,600	306,863	-	-
2020-03-06	0.290	0.295	0.285	0.290	-	-	176,500	50,893	-	-
2020-03-05	0.300	0.300	0.290	0.290	-0.010	-3.3	414,400	122,865	-	-
2020-03-04	0.295	0.300	0.290	0.300	0.010	3.4	617,600	180,188	-	-
2020-03-03	0.300	0.305	0.290	0.290	-0.010	-3.3	677,800	201,871	6,500	-
2020-03-02	0.290	0.300	0.290	0.300	0.010	3.4	291,000	85,677	2,100	-
2020-02-28	0.305	0.305	0.290	0.290	-0.015	-4.9	1,023,100	304,129	28,600	-
2020-02-27	0.305	0.315	0.305	0.305	-	-	1,170,700	360,242	25,500	-
2020-02-26	0.315	0.315	0.300	0.305	-0.005	-1.6	1,299,900	400,120	8,300	-
2020-02-25	0.325	0.325	0.305	0.310	-0.010	-3.1	1,206,000	377,346	-	-
2020-02-24	0.330	0.340	0.315	0.320	-0.020	-5.9	1,474,100	483,199	-	-
2020-02-21	0.320	0.345	0.320	0.340	0.020	6.3	7,833,600	2,639,543	-	-
2020-02-20	0.320	0.330	0.315	0.320	0.015	4.9	2,364,500	762,115	-	-
2020-02-19	0.305	0.305	0.300	0.305	-	-	387,900	116,697	5,000	-
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	-

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

FTSE ST Indices & STI Constituents Share Price

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