Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.050
+0.020 / +1.94%

Share Price as of: 2019-06-26 12:09

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
2019-06-25		1.050	1.060	1.030	1.030	-0.030	-2.8	935,200	975,450	46,900	-
2019-06-24		1.060	1.060	1.050	1.060	-	-	801,100	847,657	55,700	-
2019-06-21		1.060	1.070	1.050	1.060	-	-	4,327,100	4,578,889	58,200	-
2019-06-20		1.070	1.070	1.060	1.060	-	-	797,600	846,316	80,800	-
2019-06-19		1.050	1.070	1.050	1.060	0.020	1.9	2,651,800	2,807,338	103,800	-
2019-06-18		1.030	1.050	1.030	1.040	0.010	1.0	981,000	1,021,397	23,300	-
2019-06-17		1.030	1.040	1.030	1.030	-	-	923,100	951,853	174,500	-
2019-06-14		1.020	1.040	1.020	1.030	0.010	1.0	1,035,800	1,066,461	172,200	-
2019-06-13		1.020	1.030	1.020	1.020	0.010	1.0	3,058,200	3,120,851	213,500	-
2019-06-12		1.020	1.020	1.010	1.010	-0.010	-1.0	998,200	1,011,060	57,500	-
2019-06-11		1.010	1.020	1.010	1.020	0.010	1.0	873,200	889,222	62,300	-
2019-06-10		1.020	1.020	1.010	1.010	-	-	476,100	482,776	52,000	-
2019-06-07		1.010	1.020	1.000	1.010	-0.010	-1.0	1,603,200	1,619,893	46,500	-
2019-06-06		1.030	1.030	1.010	1.020	-0.010	-1.0	924,500	943,230	66,300	-
2019-06-04		1.030	1.040	1.020	1.030	-	-	918,400	944,138	45,600	-
2019-06-03		1.030	1.060	1.030	1.030	-	-	6,394,500	6,652,101	73,200	-
2019-05-31		1.020	1.030	1.020	1.030	0.010	1.0	734,600	754,919	1,400	-
2019-05-30		1.030	1.030	1.020	1.020	-0.010	-1.0	158,600	162,451	-	-
2019-05-29		1.030	1.040	1.020	1.030	-	-	348,500	359,020	900	-
2019-05-28		1.040	1.040	1.030	1.030	-0.010	-1.0	959,200	988,450	203,400	-
2019-05-27		1.030	1.050	1.020	1.040	0.010	1.0	854,200	888,358	1,500	-
2019-05-24		1.020	1.040	1.010	1.030	0.010	1.0	840,000	862,485	5,400	-
2019-05-23		1.010	1.030	1.000	1.020	0.010	1.0	1,718,700	1,749,285	123,155	-
2019-05-22		1.020	1.020	1.000	1.010	-	-	1,759,500	1,779,400	12,400	-
2019-05-21		1.030	1.040	1.010	1.010	-0.020	-1.9	1,498,400	1,536,817	10,900	-
2019-05-17		1.030	1.040	1.020	1.030	-	-	1,294,800	1,333,421	16,200	-
2019-05-16		1.030	1.040	1.020	1.030	-0.010	-1.0	966,800	996,108	37,900	-
2019-05-15		1.030	1.040	1.020	1.040	0.020	2.0	672,400	694,896	6,900	-
2019-05-14	XD	1.020	1.030	1.010	1.020	-	-	983,500	1,001,258	156,800	-
2019-05-13	XD	1.020	1.020	1.010	1.020	-0.010	-1.0	454,600	462,516	122,700	-
2019-05-10	CD	1.040	1.050	1.030	1.030	-	-	713,200	739,943	5,300	-
2019-05-09	CD	1.040	1.050	1.020	1.030	-0.020	-1.9	1,993,800	2,055,880	8,900	-
2019-05-08	CD	1.040	1.050	1.030	1.050	-	-	491,900	512,489	1,000	-
2019-05-07	CD	1.030	1.050	1.030	1.050	0.030	2.9	1,090,000	1,135,222	70,100	-
2019-05-06	CD	1.050	1.050	1.020	1.020	-0.030	-2.9	4,429,000	4,565,131	5,300	-
2019-05-03	CD	1.060	1.070	1.050	1.050	-0.010	-0.9	1,645,800	1,741,124	53,400	-
2019-05-02	CD	1.080	1.080	1.060	1.060	-0.020	-1.9	507,000	542,500	6,500	-
2019-04-30	CD	1.070	1.080	1.060	1.080	0.010	0.9	1,311,500	1,404,835	199,400	-
2019-04-29	CD	1.070	1.080	1.060	1.070	-	-	449,600	480,557	12,100	-
2019-04-26		1.060	1.070	1.060	1.070	-	-	564,300	603,456	12,300	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News