Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.020
-0.010 / -0.97%

Share Price as of: 2020-01-22 10:18

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
2020-01-21	1.030	1.030	1.020	1.030	-	-	2,298,500	2,354,759	21,100	-
2020-01-20	1.030	1.030	1.020	1.030	-	-	237,200	243,056	1,200	-
2020-01-17	1.010	1.030	1.010	1.030	0.020	2.0	4,230,600	4,329,000	6,500	-
2020-01-16	1.000	1.010	0.995	1.010	0.010	1.0	1,599,200	1,601,281	1,600	-
2020-01-15	1.000	1.000	0.995	1.000	-	-	537,400	536,852	2,000	-
2020-01-14	0.995	1.010	0.995	1.000	0.005	0.5	1,046,400	1,048,247	5,300	-
2020-01-13	0.995	1.000	0.995	0.995	-0.005	-0.5	796,700	793,739	21,100	-
2020-01-10	1.000	1.010	0.995	1.000	-	-	391,200	391,148	9,500	-
2020-01-09	1.000	1.010	0.995	1.000	-	-	478,100	478,399	20,400	-
2020-01-08	1.000	1.010	0.995	1.000	-0.010	-1.0	1,559,900	1,560,537	44,100	-
2020-01-07	1.010	1.020	1.000	1.010	-0.010	-1.0	742,200	748,781	82,500	-
2020-01-06	1.010	1.020	1.000	1.020	-	-	529,700	536,245	15,700	-
2020-01-03	1.010	1.020	1.000	1.020	-	-	2,743,600	2,776,237	10,400	-
2020-01-02	1.010	1.020	1.000	1.020	0.020	2.0	599,500	605,969	6,700	-
2019-12-31	1.010	1.010	1.000	1.000	-0.010	-1.0	592,300	597,120	-	-
2019-12-30	1.010	1.010	1.000	1.010	-	-	7,379,100	7,447,577	24,300	-
2019-12-27	1.000	1.010	1.000	1.010	0.010	1.0	564,100	566,380	8,900	-
2019-12-26	1.010	1.010	1.000	1.000	-0.010	-1.0	793,000	794,253	4,400	-
2019-12-24	1.000	1.010	1.000	1.010	0.010	1.0	950,000	956,779	-	-
2019-12-23	0.980	1.000	0.980	1.000	0.025	2.6	3,699,500	3,672,850	21,100	-
2019-12-20	0.975	0.980	0.970	0.975	0.005	0.5	27,500,593	26,152,302	726,900	-
2019-12-19	0.975	0.975	0.965	0.970	-0.005	-0.5	1,633,600	1,587,458	956,700	-
2019-12-18	0.980	0.980	0.965	0.975	-0.005	-0.5	3,780,600	3,676,950	3,107,100	-
2019-12-17	0.985	1.010	0.980	0.980	-	-	5,082,800	5,036,232	1,649,200	-
2019-12-16	0.990	0.990	0.980	0.980	-0.010	-1.0	420,700	413,950	24,000	-
2019-12-13	0.985	0.990	0.975	0.990	0.010	1.0	1,128,200	1,109,291	170,800	-
2019-12-12	0.980	0.985	0.980	0.980	-	-	695,500	682,096	14,000	-
2019-12-11	0.985	0.985	0.980	0.980	-	-	370,300	363,014	26,200	-
2019-12-10	0.980	0.985	0.980	0.980	-	-	461,300	452,518	23,200	-
2019-12-09	0.985	0.990	0.980	0.980	-0.010	-1.0	1,116,900	1,099,381	257,300	-
2019-12-06	0.985	0.990	0.985	0.990	0.005	0.5	885,200	872,632	4,900	-
2019-12-05	0.990	0.995	0.985	0.985	-0.005	-0.5	930,400	920,478	17,000	-
2019-12-04	0.990	0.995	0.985	0.990	-	-	1,164,200	1,152,469	28,800	-
2019-12-03	0.990	0.995	0.990	0.990	-	-	501,500	497,529	5,200	-
2019-12-02	0.995	1.000	0.990	0.990	-0.005	-0.5	763,900	761,882	22,200	-
2019-11-29	0.995	0.995	0.990	0.995	-	-	660,400	655,963	135,800	-
2019-11-28	0.990	0.995	0.990	0.995	-	-	498,200	493,573	113,000	-
2019-11-27	0.990	0.995	0.990	0.995	0.005	0.5	359,300	356,352	3,600	-
2019-11-26	0.995	1.000	0.990	0.990	-0.005	-0.5	1,776,400	1,763,378	59,400	-
2019-11-25	0.995	1.000	0.995	0.995	-0.005	-0.5	539,900	538,559	3,400	-
2019-11-22	1.010	1.010	1.000	1.000	-0.010	-1.0	129,700	129,819	22,400	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price