Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 0.960
+0.005 / +0.52%

Share Price as of: 2021-01-15 17:16

Market / ISIN Code: SGX Mainboard / SG1CH4000003

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
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 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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price