Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.440
+0.040 / +2.86%

Share Price as of: 2021-07-30 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
2021-07-30	1.400	1.470	1.390	1.440	0.040	2.9	11,531,400	16,477,697	333,100	-
2021-07-29	1.340	1.400	1.330	1.400	0.060	4.5	10,109,400	13,887,183	234,700	-
2021-07-28	1.310	1.350	1.300	1.340	0.020	1.5	5,091,200	6,787,769	177,100	-
2021-07-27	1.330	1.360	1.300	1.320	-	-	8,311,500	11,032,611	384,900	-
2021-07-26	1.250	1.320	1.250	1.320	0.110	9.1	13,420,800	17,394,871	366,300	-
2021-07-23	1.200	1.220	1.200	1.210	0.010	0.8	1,523,800	1,844,608	31,400	-
2021-07-22	1.200	1.200	1.180	1.200	0.010	0.8	1,307,000	1,558,924	59,304	-
2021-07-21	1.180	1.200	1.170	1.190	0.010	0.8	1,420,800	1,686,053	47,400	-
2021-07-19	1.200	1.200	1.170	1.180	-0.020	-1.7	2,543,000	3,007,581	108,300	-
2021-07-16	1.200	1.200	1.190	1.200	-	-	539,000	643,187	-	-
2021-07-15	1.200	1.210	1.190	1.200	-	-	1,049,600	1,259,202	5,300	-
2021-07-14	1.220	1.220	1.190	1.200	-0.020	-1.6	1,243,200	1,492,342	47,700	-
2021-07-13	1.220	1.240	1.220	1.220	-	-	3,300,600	4,042,280	56,300	-
2021-07-12	1.210	1.230	1.210	1.220	0.010	0.8	2,270,300	2,766,601	24,000	-
2021-07-09	1.170	1.220	1.160	1.210	0.040	3.4	5,727,700	6,870,874	109,900	-
2021-07-08	1.180	1.180	1.160	1.170	-	-	1,676,900	1,963,076	-	-
2021-07-07	1.160	1.180	1.160	1.170	0.010	0.9	1,213,700	1,421,761	68,300	-
2021-07-06	1.170	1.170	1.150	1.160	-	-	1,298,300	1,511,624	230,100	-
2021-07-05	1.160	1.170	1.150	1.160	0.010	0.9	519,000	602,034	5,400	-
2021-07-02	1.170	1.170	1.150	1.150	-0.020	-1.7	456,400	528,851	17,700	-
2021-07-01	1.190	1.190	1.160	1.170	-0.010	-0.8	1,251,200	1,470,367	117,508	-
2021-06-30	1.150	1.180	1.150	1.180	0.040	3.5	3,156,600	3,679,586	105,400	-
2021-06-29	1.150	1.150	1.140	1.140	-	-	575,200	659,218	-	-
2021-06-28	1.140	1.150	1.130	1.140	0.010	0.9	821,900	936,648	-	-
2021-06-25	1.150	1.150	1.130	1.130	-0.010	-0.9	755,400	859,609	99,900	-
2021-06-24	1.160	1.160	1.140	1.140	-0.010	-0.9	940,600	1,080,134	35,900	-
2021-06-23	1.150	1.160	1.140	1.150	-0.010	-0.9	576,100	662,988	10,500	-
2021-06-22	1.150	1.160	1.140	1.160	0.020	1.8	1,951,700	2,253,711	65,200	-
2021-06-21	1.150	1.150	1.140	1.140	-0.020	-1.7	466,600	534,186	9,400	-
2021-06-18	1.150	1.160	1.140	1.160	0.020	1.8	1,947,100	2,247,293	146,200	-
2021-06-17	1.150	1.160	1.140	1.140	-	-	1,033,900	1,187,414	14,400	-
2021-06-16	1.140	1.160	1.140	1.140	-	-	1,469,300	1,692,393	57,000	-
2021-06-15	1.160	1.160	1.140	1.140	-0.010	-0.9	1,621,100	1,864,076	7,900	-
2021-06-14	1.150	1.160	1.150	1.150	-	-	955,700	1,105,269	35,100	-
2021-06-11	1.140	1.160	1.130	1.150	0.010	0.9	2,163,400	2,483,087	28,900	-
2021-06-10	1.150	1.160	1.140	1.140	-0.010	-0.9	840,900	962,807	18,400	-
2021-06-09	1.160	1.170	1.150	1.150	-	-	1,416,800	1,638,432	154,300	-
2021-06-08	1.140	1.150	1.130	1.150	0.010	0.9	2,453,100	2,808,605	31,100	-
2021-06-07	1.140	1.160	1.140	1.140	0.010	0.9	1,537,300	1,762,051	107,300	-
2021-06-04	1.120	1.140	1.120	1.130	-	-	660,200	744,974	17,800	-
2021-06-03	1.150	1.150	1.130	1.130	-0.020	-1.7	1,091,200	1,238,816	62,300	-
2021-06-02	1.160	1.170	1.130	1.150	-	-	3,261,600	3,746,801	66,500	-
2021-06-01	1.150	1.160	1.130	1.150	0.010	0.9	2,991,600	3,422,995	99,000	-
2021-05-31	1.100	1.140	1.100	1.140	0.060	5.6	4,374,100	4,913,575	22,286	-

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