Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.070
-0.010 / -0.93%

Share Price as of: 2019-04-22 17:06

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
2019-04-22	1.080	1.080	1.070	1.070	-0.010	-0.9	600,300	644,104	18,400	-
2019-04-18	1.080	1.080	1.070	1.080	-	-	243,300	261,438	61,400	-
2019-04-17	1.090	1.090	1.070	1.080	-0.010	-0.9	1,041,100	1,124,166	74,100	-
2019-04-16	1.100	1.100	1.080	1.090	-	-	847,000	923,219	82,904	-
2019-04-15	1.100	1.100	1.080	1.090	-	-	498,500	543,474	31,790	-
2019-04-12	1.090	1.100	1.080	1.090	-	-	592,500	645,563	11,290	-
2019-04-11	1.090	1.100	1.090	1.090	0.010	0.9	554,800	606,334	11,400	-
2019-04-10	1.090	1.100	1.080	1.080	-0.010	-0.9	681,500	741,352	9,843	-
2019-04-09	1.090	1.090	1.080	1.090	-	-	250,500	272,167	9,219	-
2019-04-08	1.080	1.100	1.080	1.090	0.010	0.9	782,500	853,097	8,700	-
2019-04-05	1.080	1.090	1.080	1.080	-	-	681,900	740,346	4,717	-
2019-04-04	1.090	1.100	1.080	1.080	-0.010	-0.9	859,300	936,716	26,500	-
2019-04-03	1.080	1.090	1.070	1.090	0.010	0.9	1,038,300	1,118,849	61,200	-
2019-04-02	1.090	1.090	1.080	1.080	-0.010	-0.9	309,500	334,732	5,200	-
2019-04-01	1.070	1.090	1.070	1.090	0.020	1.9	1,270,800	1,373,953	11,900	-
2019-03-29	1.080	1.080	1.070	1.070	-	-	305,500	328,168	3,938	-
2019-03-28	1.070	1.080	1.060	1.070	-	-	568,300	608,413	70,400	-
2019-03-27	1.070	1.080	1.060	1.070	-0.010	-0.9	269,700	288,827	22,700	-
2019-03-26	1.080	1.090	1.070	1.080	-	-	1,406,500	1,517,019	5,600	-
2019-03-25	1.060	1.080	1.060	1.080	0.020	1.9	819,500	873,864	63,228	-
2019-03-22	1.070	1.080	1.050	1.060	-0.010	-0.9	2,214,000	2,349,525	3,686	-
2019-03-21	1.080	1.080	1.070	1.070	-0.010	-0.9	140,800	150,999	-	-
2019-03-20	1.080	1.080	1.070	1.080	-	-	666,200	716,678	5,121	-
2019-03-19	1.080	1.090	1.070	1.080	-0.010	-0.9	796,100	860,378	23,200	-
2019-03-18	1.090	1.090	1.070	1.090	0.010	0.9	637,377	688,378	26,699	-
2019-03-15	1.080	1.090	1.070	1.080	-	-	1,814,100	1,958,947	19,574	-
2019-03-14	1.080	1.080	1.070	1.080	-	-	636,000	682,856	12,801	-
2019-03-13	1.070	1.080	1.060	1.080	0.010	0.9	1,363,100	1,459,914	26,600	-
2019-03-12	1.070	1.090	1.070	1.070	-	-	3,210,300	3,461,810	134,807	-
2019-03-11	1.090	1.090	1.060	1.070	-0.020	-1.8	3,643,300	3,928,147	38,079	-
2019-03-08	1.100	1.100	1.080	1.090	-0.010	-0.9	1,305,700	1,423,571	2,800	-
2019-03-07	1.100	1.100	1.090	1.100	-0.010	-0.9	1,537,800	1,686,343	19,600	-
2019-03-06	1.120	1.120	1.100	1.110	-	-	880,100	975,978	23,000	-
2019-03-05	1.100	1.120	1.100	1.110	0.020	1.8	2,660,900	2,953,134	23,300	-
2019-03-04	1.090	1.100	1.090	1.090	-	-	1,112,600	1,218,588	10,700	-
2019-03-01	1.100	1.100	1.090	1.090	-0.010	-0.9	1,012,000	1,105,557	4,600	-
2019-02-28	1.100	1.100	1.080	1.100	-0.010	-0.9	2,211,300	2,417,577	39,181	-
2019-02-27	1.110	1.110	1.100	1.110	-	-	1,086,600	1,203,022	66,300	-
2019-02-26	1.120	1.120	1.110	1.110	-0.010	-0.9	1,528,000	1,704,122	29,500	-
2019-02-25	1.120	1.140	1.110	1.120	0.010	0.9	3,935,200	4,412,978	117,586	-

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