Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.070
0.000 / 0.00%

Share Price as of: 2018-08-17 17:06

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
2018-08-17	CD	1.070	1.080	1.060	1.070	-	-	1,739,600	1,860,879	102,100	-
2018-08-16	CD	1.070	1.080	1.060	1.070	0.010	0.9	1,068,200	1,146,633	68,100	-
2018-08-15	CD	1.080	1.080	1.060	1.060	-0.010	-0.9	629,800	674,555	33,300	-
2018-08-14	CD	1.060	1.080	1.050	1.070	-	-	2,230,000	2,381,212	688,200	-
2018-08-13	CD	1.080	1.080	1.060	1.070	-0.010	-0.9	2,245,500	2,411,454	188,300	-
2018-08-10	CD	1.090	1.100	1.070	1.080	-0.010	-0.9	1,948,800	2,113,313	294,900	-
2018-08-08	CD	1.110	1.120	1.070	1.090	-0.020	-1.8	2,896,400	3,173,020	955,700	-
2018-08-07	CD	1.090	1.120	1.090	1.110	0.020	1.8	1,411,100	1,560,861	142,300	-
2018-08-06	CD	1.090	1.110	1.080	1.090	-0.010	-0.9	1,483,400	1,622,242	80,300	-
2018-08-03		1.120	1.130	1.090	1.100	-0.020	-1.8	1,366,700	1,516,520	200,300	-
2018-08-02		1.100	1.120	1.090	1.120	0.030	2.8	1,439,500	1,592,501	25,600	-
2018-08-01		1.120	1.120	1.090	1.090	-0.030	-2.7	1,691,600	1,863,640	12,300	-
2018-07-31		1.130	1.130	1.110	1.120	-0.010	-0.9	1,233,600	1,381,783	20,900	-
2018-07-30		1.140	1.140	1.120	1.130	-	-	1,218,900	1,377,178	264,600	-
2018-07-27		1.120	1.130	1.110	1.130	0.010	0.9	1,284,300	1,442,455	218,600	-
2018-07-26		1.130	1.140	1.110	1.120	-0.010	-0.9	1,832,300	2,062,960	208,700	-
2018-07-25		1.140	1.140	1.110	1.130	-0.010	-0.9	2,109,200	2,373,007	344,500	-
2018-07-24		1.090	1.150	1.090	1.140	0.040	3.6	5,026,400	5,651,772	240,500	-
2018-07-23		1.100	1.100	1.090	1.100	-	-	968,300	1,062,540	79,000	-
2018-07-20		1.090	1.110	1.090	1.100	-	-	1,717,400	1,886,035	112,100	-
2018-07-19		1.090	1.100	1.080	1.100	0.010	0.9	1,351,200	1,473,931	83,000	-
2018-07-18		1.090	1.090	1.070	1.090	0.010	0.9	1,934,700	2,097,704	162,000	-
2018-07-17		1.070	1.080	1.050	1.080	0.010	0.9	3,766,900	4,028,534	271,400	-
2018-07-16		1.070	1.070	1.040	1.070	0.010	0.9	2,201,600	2,333,640	136,800	-
2018-07-13		1.060	1.070	1.050	1.060	-	-	1,683,000	1,784,152	90,000	-
2018-07-12		1.020	1.060	1.010	1.060	0.050	5.0	3,360,200	3,497,276	198,800	-
2018-07-11		0.990	1.020	0.990	1.010	0.020	2.0	2,776,300	2,788,565	37,700	-
2018-07-10		0.990	0.995	0.985	0.990	-	-	2,530,300	2,504,943	19,000	-
2018-07-09		0.990	0.995	0.985	0.990	0.005	0.5	1,772,400	1,752,955	20,300	-
2018-07-06		1.000	1.000	0.980	0.985	-0.015	-1.5	2,501,900	2,469,599	253,300	-
2018-07-05		1.000	1.010	0.995	1.000	0.005	0.5	948,700	948,248	2,100	-
2018-07-04		1.000	1.000	0.995	0.995	-0.005	-0.5	665,500	665,150	47,800	-
2018-07-03		1.000	1.010	0.995	1.000	-	-	920,200	919,343	86,100	-
2018-07-02		1.010	1.020	0.990	1.000	-0.010	-1.0	2,750,700	2,752,468	291,300	-
2018-06-29		1.010	1.020	1.000	1.010	-	-	1,268,000	1,279,790	147,500	-
2018-06-28		1.020	1.020	1.000	1.010	-	-	2,538,700	2,569,490	209,700	-
2018-06-27		1.020	1.020	1.010	1.010	-0.010	-1.0	1,559,700	1,584,433	131,700	-
2018-06-26		1.020	1.020	1.010	1.020	-	-	890,900	906,544	85,200	-
2018-06-25		1.010	1.030	1.010	1.020	0.010	1.0	1,192,600	1,216,069	87,500	-
2018-06-22		1.010	1.020	1.000	1.010	-	-	1,341,100	1,355,973	187,200	-
2018-06-21		1.010	1.020	1.010	1.010	-	-	504,700	510,560	170,100	-
2018-06-20		1.020	1.020	1.000	1.010	-	-	1,218,000	1,229,524	293,700	-
2018-06-19		1.010	1.020	1.010	1.010	-	-	1,152,700	1,169,122	295,000	-
2018-06-18		1.000	1.030	0.990	1.010	-0.020	-1.9	2,760,700	2,783,834	280,700	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price