Raffles Medical Share Price HistoryRAFFLES MEDICAL GROUP LTD Share Price HistorySGX Listed Raffles Medical (SGX:BSL) Share Price HistoryBSL.SI Share Price History
RAFFLES MEDICAL GROUP LTD BSL.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
2021-01-15
0.980
0.980
0.955
0.960
0.005
0.5
1,574,200
1,518,901
-
-
2021-01-14
0.965
0.970
0.955
0.955
-0.010
-1.0
1,464,500
1,404,682
359,100
-
2021-01-13
0.960
0.970
0.960
0.965
-0.005
-0.5
873,500
843,154
165,100
-
2021-01-12
0.955
0.975
0.950
0.970
0.015
1.6
1,559,100
1,505,853
330,200
-
2021-01-11
0.965
0.965
0.955
0.955
-0.005
-0.5
967,400
929,070
143,600
-
2021-01-08
0.965
0.970
0.960
0.960
-
-
2,632,700
2,535,345
307,800
-
2021-01-07
0.975
0.975
0.960
0.960
-0.005
-0.5
1,319,600
1,272,998
130,300
-
2021-01-06
0.980
0.980
0.965
0.965
-0.015
-1.5
1,059,900
1,029,065
164,900
-
2021-01-05
0.980
0.985
0.965
0.980
-0.005
-0.5
1,189,300
1,158,860
137,200
-
2021-01-04
0.995
0.995
0.975
0.985
-0.010
-1.0
1,063,600
1,046,897
345,300
-
2020-12-31
0.995
0.995
0.985
0.995
-0.005
-0.5
351,900
348,723
136,000
-
2020-12-30
0.985
1.000
0.985
1.000
0.015
1.5
1,379,200
1,372,090
312,400
-
2020-12-29
0.985
1.000
0.980
0.985
0.005
0.5
1,965,700
1,948,936
220,100
-
2020-12-28
0.990
0.990
0.975
0.980
-0.010
-1.0
847,000
833,225
101,600
-
2020-12-24
0.970
0.990
0.970
0.990
0.035
3.7
1,186,700
1,161,498
140,900
-
2020-12-23
0.950
0.960
0.935
0.955
-0.005
-0.5
1,583,500
1,498,889
256,200
-
2020-12-22
0.990
0.990
0.955
0.960
-0.030
-3.0
2,464,500
2,386,172
726,700
-
2020-12-21
1.000
1.020
0.990
0.990
-0.005
-0.5
3,549,800
3,552,056
367,800
-
2020-12-18
0.930
1.010
0.930
0.995
0.065
7.0
8,213,900
8,017,162
607,500
-
2020-12-17
0.910
0.950
0.910
0.930
0.030
3.3
5,960,300
5,529,620
270,000
-
2020-12-16
0.900
0.905
0.900
0.900
0.005
0.6
1,855,600
1,670,565
141,900
-
2020-12-15
0.895
0.900
0.890
0.895
0.005
0.6
1,713,500
1,530,034
202,000
-
2020-12-14
0.870
0.895
0.870
0.890
0.025
2.9
2,070,400
1,830,044
98,400
-
2020-12-11
0.860
0.870
0.860
0.865
0.010
1.2
1,558,500
1,350,482
76,600
-
2020-12-10
0.875
0.875
0.855
0.855
-0.015
-1.7
936,000
810,097
175,100
-
2020-12-09
0.870
0.870
0.855
0.870
0.010
1.2
1,240,500
1,071,836
155,900
-
2020-12-08
0.840
0.860
0.835
0.860
0.025
3.0
1,495,300
1,267,503
160,600
-
2020-12-07
0.840
0.850
0.835
0.835
-
-
918,300
772,334
69,800
-
2020-12-04
0.835
0.845
0.830
0.835
-
-
1,624,600
1,360,249
158,400
-
2020-12-03
0.840
0.845
0.835
0.835
-0.005
-0.6
629,000
527,840
133,600
-
2020-12-02
0.850
0.850
0.835
0.840
-0.010
-1.2
789,100
665,068
295,800
-
2020-12-01
0.830
0.850
0.830
0.850
0.020
2.4
1,212,400
1,022,435
124,500
-
2020-11-30
0.875
0.880
0.830
0.830
-0.045
-5.1
2,872,100
2,424,835
169,500
-
2020-11-27
0.865
0.875
0.860
0.875
0.015
1.7
1,669,200
1,443,385
133,900
-
2020-11-26
0.875
0.875
0.860
0.860
-0.015
-1.7
2,282,200
1,977,461
209,300
-
2020-11-25
0.890
0.900
0.870
0.875
-0.005
-0.6
3,565,100
3,149,710
279,300
-
2020-11-24
0.890
0.895
0.875
0.880
-
-
3,105,200
2,750,874
136,900
-
2020-11-23
0.835
0.880
0.835
0.880
0.045
5.4
3,874,400
3,368,536
85,300
-
2020-11-20
0.820
0.845
0.820
0.835
0.010
1.2
2,937,300
2,439,950
107,100
-
2020-11-19
0.825
0.830
0.815
0.825
-
-
2,481,300
2,041,795
174,600
-
2020-11-18
0.820
0.830
0.820
0.825
-
-
1,039,400
857,427
95,900
-
2020-11-17
0.835
0.835
0.810
0.825
-
-
3,288,800
2,698,822
173,700
-
2020-11-16
0.820
0.830
0.805
0.825
0.015
1.9
3,311,200
2,716,166
136,300
-
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.