Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.060
+0.010 / +0.95%

Share Price as of: 2018-10-19 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
2018-10-18		1.050	1.060	1.040	1.050	-0.010	-0.9	770,200	808,636	161,500	-
2018-10-17		1.060	1.070	1.050	1.060	0.010	1.0	629,800	665,736	18,900	-
2018-10-16		1.050	1.060	1.040	1.050	0.010	1.0	602,600	633,266	80,064	-
2018-10-15		1.060	1.060	1.040	1.040	-0.030	-2.8	827,200	868,314	61,800	-
2018-10-12		1.060	1.080	1.050	1.070	0.010	0.9	1,238,000	1,319,731	152,300	-
2018-10-11		1.060	1.070	1.040	1.060	-0.030	-2.8	2,345,000	2,468,974	139,500	-
2018-10-10		1.120	1.130	1.080	1.090	-0.030	-2.7	1,384,400	1,519,741	98,600	-
2018-10-09		1.120	1.120	1.090	1.120	-	-	1,479,900	1,641,395	117,600	-
2018-10-08		1.130	1.130	1.100	1.120	-0.010	-0.9	1,141,800	1,274,890	69,900	-
2018-10-05		1.130	1.140	1.120	1.130	-	-	839,300	946,496	112,300	-
2018-10-04		1.140	1.150	1.110	1.130	-0.010	-0.9	1,285,300	1,449,055	44,300	-
2018-10-03		1.140	1.160	1.130	1.140	-	-	1,614,100	1,847,945	61,900	-
2018-10-02		1.170	1.170	1.130	1.140	-0.030	-2.6	3,576,100	4,109,299	240,500	-
2018-10-01		1.140	1.180	1.140	1.170	0.040	3.5	7,512,571	8,741,427	704,571	-
2018-09-28		1.120	1.140	1.110	1.130	0.020	1.8	2,256,000	2,539,334	195,000	-
2018-09-27		1.110	1.120	1.100	1.110	-0.010	-0.9	714,800	793,060	35,300	-
2018-09-26		1.120	1.130	1.100	1.120	-	-	1,010,000	1,128,269	149,400	-
2018-09-25		1.100	1.130	1.090	1.120	0.020	1.8	1,602,000	1,789,460	137,400	-
2018-09-24		1.100	1.110	1.090	1.100	-	-	830,600	911,579	183,500	-
2018-09-21		1.100	1.120	1.100	1.100	-	-	1,555,600	1,719,496	110,300	-
2018-09-20		1.090	1.100	1.080	1.100	0.010	0.9	351,300	384,537	39,200	-
2018-09-19		1.090	1.100	1.080	1.090	-0.010	-0.9	745,800	813,678	299,900	-
2018-09-18		1.100	1.110	1.080	1.100	-	-	593,300	649,415	141,700	-
2018-09-17		1.100	1.120	1.090	1.100	-0.020	-1.8	511,300	563,641	209,300	-
2018-09-14		1.100	1.120	1.090	1.120	0.010	0.9	1,152,600	1,277,109	202,000	-
2018-09-13		1.100	1.110	1.090	1.110	0.010	0.9	353,500	389,551	68,300	-
2018-09-12		1.100	1.110	1.080	1.100	-0.010	-0.9	566,300	618,098	121,400	-
2018-09-11		1.100	1.110	1.080	1.110	0.010	0.9	965,300	1,062,634	161,600	-
2018-09-10		1.120	1.130	1.090	1.100	-0.020	-1.8	1,652,300	1,831,558	232,200	-
2018-09-07		1.110	1.120	1.100	1.120	0.010	0.9	1,843,800	2,048,191	281,800	-
2018-09-06		1.110	1.120	1.100	1.110	-	-	2,218,600	2,456,513	302,000	-
2018-09-05		1.090	1.110	1.080	1.110	0.020	1.8	1,788,200	1,967,109	162,500	-
2018-09-04		1.100	1.100	1.070	1.090	-	-	741,200	805,809	124,600	-
2018-09-03		1.080	1.090	1.070	1.090	0.020	1.9	568,400	615,619	39,600	-
2018-08-31		1.090	1.100	1.070	1.070	-0.020	-1.8	1,574,600	1,698,511	227,100	-
2018-08-30		1.090	1.100	1.060	1.090	-0.010	-0.9	1,252,400	1,358,547	215,200	-
2018-08-29	XD	1.100	1.120	1.090	1.100	-0.010	-0.9	611,400	674,251	72,500	-
2018-08-28	XD	1.110	1.120	1.090	1.110	-	-	2,306,300	2,545,476	310,400	-
2018-08-27	XD	1.110	1.110	1.090	1.110	-	-	841,400	927,620	110,600	-
2018-08-24	CD	1.070	1.110	1.070	1.110	0.040	3.7	3,373,800	3,703,956	345,800	-
2018-08-23	CD	1.050	1.070	1.050	1.070	0.020	1.9	537,200	570,473	40,500	-
2018-08-21	CD	1.020	1.070	1.020	1.050	0.030	2.9	3,992,100	4,183,440	106,200	-
2018-08-20	CD	1.080	1.090	1.000	1.020	-0.050	-4.7	3,715,300	3,908,210	107,900	-

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

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

Stock / REIT Search

New: Vividthree Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price, UOB Share Price