Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 0.765
+0.010 / +1.32%

Share Price as of: 2020-04-02 17:16

Market / ISIN Code: SGX Mainboard / SG1CH4000003

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

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
2020-04-02	0.760	0.770	0.755	0.765	0.010	1.3	1,295,500	988,982	13,000	-
2020-04-01	0.775	0.775	0.750	0.755	-0.020	-2.6	3,834,400	2,912,524	-	-
2020-03-31	0.765	0.775	0.760	0.775	0.025	3.3	3,540,200	2,725,970	6,700	-
2020-03-30	0.775	0.775	0.750	0.750	-0.030	-3.8	2,593,900	1,969,870	13,000	-
2020-03-27	0.775	0.780	0.765	0.780	0.015	2.0	2,806,900	2,169,423	-	-
2020-03-26	0.770	0.770	0.750	0.765	-	-	2,202,700	1,676,499	55,500	-
2020-03-25	0.765	0.775	0.755	0.765	0.020	2.7	4,217,900	3,211,662	6,700	-
2020-03-24	0.740	0.780	0.740	0.745	0.015	2.1	6,891,300	5,198,334	76,200	-
2020-03-23	0.770	0.770	0.730	0.730	-0.060	-7.6	3,588,900	2,678,166	179,200	-
2020-03-20	0.805	0.810	0.780	0.790	-	-	3,750,500	2,976,796	483,900	-
2020-03-19	0.820	0.825	0.780	0.790	-0.030	-3.7	5,161,600	4,132,475	44,000	-
2020-03-18	0.835	0.840	0.815	0.820	-0.015	-1.8	3,450,200	2,862,179	396,700	-
2020-03-17	0.845	0.845	0.815	0.835	-0.010	-1.2	2,209,400	1,841,121	400,800	-
2020-03-16	0.840	0.850	0.835	0.845	0.005	0.6	3,544,400	2,977,675	544,300	-
2020-03-13	0.885	0.885	0.810	0.840	-0.065	-7.2	3,181,500	2,692,500	230,500	-
2020-03-12	0.940	0.940	0.900	0.905	-0.040	-4.2	1,657,900	1,511,227	358,400	-
2020-03-11	0.945	0.960	0.940	0.945	-	-	1,223,600	1,162,193	367,700	-
2020-03-10	0.950	0.960	0.930	0.945	-0.015	-1.6	2,042,300	1,930,372	257,300	-
2020-03-09	0.985	0.985	0.960	0.960	-0.025	-2.5	4,692,000	4,591,753	648,200	-
2020-03-06	0.980	0.995	0.980	0.985	-	-	1,490,200	1,468,789	166,300	-
2020-03-05	0.985	1.000	0.980	0.985	0.015	1.5	2,147,600	2,128,534	225,200	-
2020-03-04	0.980	0.985	0.970	0.970	-0.010	-1.0	1,188,200	1,155,376	113,600	-
2020-03-03	0.990	1.000	0.980	0.980	-0.005	-0.5	1,995,600	1,971,011	162,600	-
2020-03-02	0.995	1.000	0.980	0.985	-0.010	-1.0	1,556,900	1,542,160	205,500	-
2020-02-28	1.020	1.030	0.985	0.995	-0.035	-3.4	3,974,000	4,008,708	478,000	-
2020-02-27	1.030	1.030	1.010	1.030	-	-	3,088,900	3,171,748	1,071,300	-
2020-02-26	1.020	1.030	1.010	1.030	0.020	2.0	1,865,800	1,905,125	358,000	-
2020-02-25	1.020	1.030	1.010	1.010	-0.010	-1.0	2,059,300	2,087,840	257,200	-
2020-02-24	1.010	1.030	1.010	1.020	0.010	1.0	3,030,800	3,083,459	585,200	-
2020-02-21	1.000	1.020	1.000	1.010	-	-	687,700	693,975	313,500	-
2020-02-20	1.010	1.020	1.000	1.010	-	-	2,217,400	2,240,084	123,000	-
2020-02-19	1.020	1.020	1.000	1.010	-	-	1,760,000	1,774,995	393,100	-
2020-02-18	1.020	1.020	1.010	1.010	-0.020	-1.9	566,600	575,935	196,400	-
2020-02-17	1.050	1.050	1.020	1.030	-0.020	-1.9	1,197,200	1,234,918	107,200	-
2020-02-14	1.040	1.050	1.030	1.050	0.020	1.9	1,386,900	1,443,412	103,600	-
2020-02-13	1.030	1.040	1.030	1.030	-	-	1,282,900	1,323,991	463,400	-
2020-02-12	1.030	1.040	1.020	1.030	-	-	1,280,200	1,315,245	179,400	-
2020-02-11	1.020	1.040	1.020	1.030	0.010	1.0	690,500	711,504	292,000	-
2020-02-10	1.030	1.030	1.020	1.020	-	-	608,800	623,549	238,900	-
2020-02-07	1.020	1.030	1.010	1.020	0.010	1.0	1,697,100	1,733,582	231,300	-
2020-02-06	1.030	1.040	1.010	1.010	-0.020	-1.9	1,943,200	1,988,583	356,000	-
2020-02-05	1.030	1.030	1.010	1.030	-	-	2,652,400	2,706,455	480,400	-
2020-02-04	1.050	1.050	1.030	1.030	-0.010	-1.0	2,262,300	2,350,338	458,700	-
2020-02-03	1.040	1.060	1.040	1.040	-	-	1,238,700	1,296,434	8,100	-

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