Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.140
-0.010 / -0.87%

Share Price as of: 2018-12-14 15:48

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
2018-12-13	1.140	1.160	1.140	1.150	-	-	1,026,700	1,181,928	3,576	-
2018-12-12	1.150	1.160	1.130	1.150	-	-	1,538,100	1,762,689	15,200	-
2018-12-11	1.160	1.180	1.140	1.150	-0.010	-0.9	738,800	856,908	10,400	-
2018-12-10	1.140	1.170	1.140	1.160	0.010	0.9	746,600	862,870	67,592	-
2018-12-07	1.180	1.190	1.150	1.150	-0.040	-3.4	670,800	779,995	92,500	-
2018-12-06	1.190	1.190	1.170	1.190	-0.010	-0.8	803,900	952,281	51,900	-
2018-12-05	1.180	1.200	1.170	1.200	-	-	2,003,200	2,377,062	62,300	-
2018-12-04	1.190	1.200	1.170	1.200	0.010	0.8	1,381,400	1,637,266	73,800	-
2018-12-03	1.180	1.200	1.170	1.190	0.010	0.8	2,726,900	3,229,049	40,400	-
2018-11-30	1.160	1.180	1.150	1.180	0.010	0.9	2,686,600	3,135,619	133,800	-
2018-11-29	1.180	1.180	1.150	1.170	-0.010	-0.8	1,282,300	1,491,618	46,600	-
2018-11-28	1.180	1.180	1.160	1.180	-	-	2,311,600	2,710,434	63,700	-
2018-11-27	1.160	1.180	1.160	1.180	0.020	1.7	4,430,500	5,197,907	124,900	-
2018-11-26	1.150	1.160	1.140	1.160	0.010	0.9	1,708,100	1,961,020	28,100	-
2018-11-23	1.120	1.160	1.110	1.150	0.030	2.7	4,305,800	4,918,829	45,800	-
2018-11-22	1.120	1.120	1.100	1.120	0.010	0.9	1,391,300	1,545,856	24,600	-
2018-11-21	1.070	1.120	1.050	1.110	0.040	3.7	2,773,000	3,018,893	45,600	-
2018-11-20	1.080	1.080	1.060	1.070	-0.010	-0.9	929,700	995,228	23,276	-
2018-11-19	1.090	1.090	1.070	1.080	-0.010	-0.9	294,700	318,812	21,276	-
2018-11-16	1.090	1.090	1.070	1.090	0.010	0.9	699,600	756,480	12,000	-
2018-11-15	1.080	1.080	1.070	1.080	0.010	0.9	478,600	514,008	6,500	-
2018-11-14	1.070	1.080	1.060	1.070	-	-	692,200	740,455	31,400	-
2018-11-13	1.070	1.080	1.060	1.070	-0.010	-0.9	343,000	367,532	12,700	-
2018-11-12	1.090	1.090	1.080	1.080	-0.010	-0.9	366,000	396,138	27,700	-
2018-11-09	1.090	1.090	1.070	1.090	0.010	0.9	398,000	431,688	8,400	-
2018-11-08	1.080	1.090	1.070	1.080	0.010	0.9	538,200	582,076	16,100	-
2018-11-07	1.070	1.100	1.060	1.070	-0.010	-0.9	1,458,600	1,575,176	78,600	-
2018-11-05	1.090	1.090	1.070	1.080	-0.010	-0.9	451,400	487,451	60,400	-
2018-11-02	1.060	1.100	1.050	1.090	0.040	3.8	1,912,200	2,064,186	70,000	-
2018-11-01	1.050	1.060	1.050	1.050	-	-	666,300	702,537	40,100	-
2018-10-31	1.060	1.060	1.040	1.050	-0.010	-0.9	2,070,400	2,174,479	115,100	-
2018-10-30	1.080	1.080	1.040	1.060	-0.030	-2.8	2,175,200	2,306,854	290,200	-
2018-10-29	1.080	1.090	1.070	1.090	0.020	1.9	1,062,700	1,147,996	119,900	-
2018-10-26	1.050	1.070	1.040	1.070	0.020	1.9	2,207,800	2,333,530	222,400	-
2018-10-25	1.050	1.050	1.030	1.050	-	-	1,167,200	1,213,220	33,000	-
2018-10-24	1.030	1.060	1.020	1.050	0.020	1.9	1,037,000	1,083,530	100	-
2018-10-23	1.040	1.050	1.030	1.030	-0.010	-1.0	2,706,100	2,813,352	13,500	-
2018-10-22	1.070	1.070	1.040	1.040	-0.020	-1.9	1,071,600	1,125,995	31,800	-
2018-10-19	1.040	1.070	1.040	1.060	0.010	1.0	803,700	849,862	133,600	-
2018-10-18	1.050	1.060	1.040	1.050	-0.010	-0.9	770,200	808,636	161,500	-
2018-10-17	1.060	1.070	1.050	1.060	0.010	1.0	629,800	665,736	18,900	-
2018-10-16	1.050	1.060	1.040	1.050	0.010	1.0	602,600	633,266	80,064	-
2018-10-15	1.060	1.060	1.040	1.040	-0.030	-2.8	827,200	868,314	61,800	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price