Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.030
-0.030 / -2.83%

Share Price as of: 2021-05-14 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
2021-05-14		1.050	1.060	1.010	1.030	-0.030	-2.8	3,753,200	3,855,350	560,000	-
2021-05-12		1.060	1.060	1.040	1.060	-0.010	-0.9	1,199,300	1,262,980	80,900	-
2021-05-11	XD	1.100	1.100	1.070	1.070	-0.030	-2.7	1,286,700	1,384,780	80,600	-
2021-05-10	XD	1.110	1.120	1.090	1.100	-0.030	-2.7	1,615,000	1,777,412	78,200	-
2021-05-07	CD	1.140	1.140	1.120	1.130	-	-	776,900	876,613	50,800	-
2021-05-06	CD	1.120	1.140	1.110	1.130	0.020	1.8	2,340,600	2,643,560	24,300	-
2021-05-05	CD	1.130	1.130	1.110	1.110	-0.020	-1.8	1,394,000	1,560,202	213,800	-
2021-05-04	CD	1.140	1.140	1.130	1.130	-	-	525,300	596,626	14,800	-
2021-05-03	CD	1.150	1.150	1.130	1.130	-0.020	-1.7	433,200	492,934	50,700	-
2021-04-30	CD	1.150	1.150	1.130	1.150	0.010	0.9	1,029,000	1,173,336	82,100	-
2021-04-29	CD	1.150	1.150	1.130	1.140	-	-	1,224,800	1,397,895	44,900	-
2021-04-28	CD	1.150	1.160	1.140	1.140	-0.010	-0.9	782,000	896,080	45,400	-
2021-04-27	CD	1.140	1.160	1.130	1.150	0.010	0.9	2,153,000	2,467,792	163,700	-
2021-04-26		1.140	1.150	1.130	1.140	-	-	814,300	927,658	75,900	-
2021-04-23		1.140	1.150	1.130	1.140	-	-	1,284,100	1,463,801	51,800	-
2021-04-22		1.150	1.150	1.130	1.140	-0.010	-0.9	763,900	869,441	16,000	-
2021-04-21		1.140	1.150	1.130	1.150	-	-	946,100	1,080,905	26,100	-
2021-04-20		1.150	1.150	1.130	1.150	-	-	2,708,600	3,104,442	106,700	-
2021-04-19		1.170	1.170	1.150	1.150	-0.010	-0.9	1,872,800	2,174,555	137,600	-
2021-04-16		1.160	1.170	1.150	1.160	-	-	1,488,600	1,728,346	38,300	-
2021-04-15		1.160	1.170	1.150	1.160	-0.010	-0.9	1,009,600	1,172,806	61,400	-
2021-04-14		1.170	1.170	1.150	1.170	0.010	0.9	1,043,400	1,215,084	43,400	-
2021-04-13		1.140	1.170	1.140	1.160	0.020	1.8	1,405,000	1,627,907	77,900	-
2021-04-12		1.170	1.170	1.130	1.140	-0.030	-2.6	3,883,500	4,445,382	144,700	-
2021-04-09		1.170	1.180	1.170	1.170	-	-	703,900	826,959	38,800	-
2021-04-08		1.170	1.180	1.170	1.170	-	-	1,515,400	1,778,394	45,000	-
2021-04-07		1.170	1.180	1.160	1.170	-	-	1,648,400	1,929,576	4,100	-
2021-04-06		1.180	1.190	1.160	1.170	-	-	3,597,100	4,233,539	98,800	-
2021-04-05		1.130	1.180	1.130	1.170	0.050	4.5	6,160,900	7,135,123	176,800	-
2021-04-01		1.120	1.140	1.120	1.120	-	-	2,924,800	3,300,697	63,800	-
2021-03-31		1.100	1.130	1.100	1.120	0.010	0.9	2,865,800	3,201,807	338,800	-
2021-03-30		1.100	1.110	1.090	1.110	0.020	1.8	1,568,800	1,730,848	100,300	-
2021-03-29		1.100	1.100	1.090	1.090	-0.010	-0.9	345,700	379,750	5,000	-
2021-03-26		1.110	1.110	1.090	1.100	-0.010	-0.9	1,248,800	1,374,222	29,900	-
2021-03-25		1.090	1.110	1.080	1.110	0.030	2.8	1,630,200	1,792,221	104,700	-
2021-03-24		1.080	1.090	1.080	1.080	0.010	0.9	424,900	459,496	27,800	-
2021-03-23		1.100	1.100	1.070	1.070	-0.030	-2.7	2,159,800	2,337,904	239,600	-
2021-03-22		1.100	1.110	1.090	1.100	-	-	975,900	1,074,518	34,200	-
2021-03-19		1.110	1.110	1.090	1.100	-	-	1,327,800	1,457,152	38,700	-
2021-03-18		1.100	1.110	1.100	1.100	-	-	898,600	990,795	55,500	-
2021-03-17		1.090	1.100	1.080	1.100	0.010	0.9	1,444,900	1,576,968	395,800	-
2021-03-16		1.100	1.110	1.090	1.090	-0.010	-0.9	3,286,800	3,616,872	276,400	-
2021-03-15		1.060	1.100	1.060	1.100	0.040	3.8	1,493,100	1,622,132	89,400	-

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