Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.320
+0.010 / +0.76%

Share Price as of: 2021-12-07 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
2021-12-06	1.330	1.340	1.310	1.310	-0.020	-1.5	1,804,800	2,388,768	298,300	76,000
2021-12-03	1.330	1.340	1.310	1.330	-	-	1,454,400	1,931,288	107,300	-
2021-12-02	1.350	1.350	1.310	1.330	-0.030	-2.2	3,677,300	4,880,658	470,700	-
2021-12-01	1.360	1.360	1.330	1.360	-	-	2,201,100	2,962,336	136,300	-
2021-11-30	1.410	1.410	1.360	1.360	-0.050	-3.5	3,622,500	4,975,729	317,200	-
2021-11-29	1.400	1.430	1.400	1.410	0.020	1.4	4,061,400	5,753,333	294,500	-
2021-11-26	1.380	1.410	1.380	1.390	0.010	0.7	2,118,200	2,951,143	175,900	-
2021-11-25	1.400	1.410	1.380	1.380	-0.020	-1.4	1,406,100	1,955,467	40,500	-
2021-11-24	1.410	1.410	1.390	1.400	-	-	932,100	1,305,864	75,300	-
2021-11-23	1.410	1.410	1.400	1.400	-	-	507,600	713,422	15,800	-
2021-11-22	1.390	1.410	1.380	1.400	0.020	1.4	1,356,000	1,896,748	118,100	-
2021-11-19	1.380	1.400	1.380	1.380	-0.010	-0.7	991,900	1,375,596	41,400	-
2021-11-18	1.370	1.390	1.370	1.390	0.020	1.5	820,300	1,135,290	24,000	-
2021-11-17	1.380	1.390	1.370	1.370	-0.010	-0.7	876,200	1,204,637	17,900	-
2021-11-16	1.390	1.400	1.380	1.380	-0.010	-0.7	677,900	939,049	17,800	-
2021-11-15	1.390	1.400	1.380	1.390	0.010	0.7	967,500	1,346,458	94,100	-
2021-11-12	1.380	1.400	1.380	1.380	0.010	0.7	1,067,900	1,481,093	87,300	-
2021-11-11	1.380	1.390	1.370	1.370	-	-	663,100	912,882	222,100	-
2021-11-10	1.380	1.390	1.370	1.370	-0.010	-0.7	1,354,300	1,867,911	98,400	-
2021-11-09	1.390	1.390	1.370	1.380	-0.010	-0.7	1,461,500	2,019,353	248,700	-
2021-11-08	1.410	1.410	1.380	1.390	-0.030	-2.1	1,745,700	2,426,483	496,300	-
2021-11-05	1.350	1.420	1.340	1.420	0.070	5.2	8,555,800	11,922,501	1,715,000	-
2021-11-03	1.370	1.370	1.330	1.350	-0.020	-1.5	8,093,000	10,883,416	1,750,600	-
2021-11-02	1.350	1.380	1.350	1.370	0.020	1.5	3,019,900	4,117,320	353,400	-
2021-11-01	1.370	1.390	1.340	1.350	-0.020	-1.5	7,219,000	9,772,072	652,600	-
2021-10-29	1.380	1.390	1.370	1.370	-0.010	-0.7	2,205,300	3,043,795	423,400	-
2021-10-28	1.410	1.410	1.380	1.380	-0.020	-1.4	2,017,200	2,798,381	444,100	-
2021-10-27	1.380	1.420	1.380	1.400	0.020	1.4	4,610,700	6,473,049	1,171,800	-
2021-10-26	1.400	1.410	1.370	1.380	-0.030	-2.1	4,651,900	6,428,116	1,116,800	-
2021-10-25	1.520	1.520	1.390	1.410	-0.130	-8.4	16,299,700	23,510,332	2,692,100	-
2021-10-22	1.560	1.560	1.530	1.540	-0.010	-0.6	1,230,400	1,895,057	32,000	-
2021-10-21	1.540	1.570	1.530	1.550	0.020	1.3	2,197,500	3,414,196	230,600	-
2021-10-20	1.550	1.550	1.530	1.530	-0.020	-1.3	883,200	1,356,257	59,700	-
2021-10-19	1.520	1.550	1.520	1.550	0.030	2.0	1,934,900	2,979,015	30,000	-
2021-10-18	1.550	1.580	1.520	1.520	-0.030	-1.9	5,308,400	8,187,862	225,500	-
2021-10-15	1.550	1.560	1.540	1.550	0.010	0.6	3,375,400	5,228,700	552,900	-
2021-10-14	1.530	1.560	1.520	1.540	0.010	0.7	6,069,400	9,335,176	211,900	-
2021-10-13	1.510	1.540	1.510	1.530	0.030	2.0	7,613,000	11,619,717	251,800	-
2021-10-12	1.470	1.500	1.470	1.500	0.040	2.7	3,483,300	5,177,693	441,300	-
2021-10-11	1.480	1.480	1.450	1.460	-0.020	-1.4	2,771,600	4,042,602	44,700	-
2021-10-08	1.460	1.480	1.450	1.480	0.020	1.4	2,283,800	3,348,594	71,300	-
2021-10-07	1.480	1.480	1.460	1.460	-0.010	-0.7	514,700	755,951	29,600	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)