Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 0.810
+0.005 / +0.62%

Share Price as of: 2020-09-30 17:16

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
2020-09-30		0.800	0.810	0.800	0.810	0.005	0.6	350,400	282,729	54,600	-
2020-09-29	XD	0.795	0.805	0.795	0.805	0.015	1.9	751,800	603,708	147,400	-
2020-09-28	XD	0.795	0.800	0.790	0.790	-0.005	-0.6	580,000	459,440	60,000	-
2020-09-25	CD	0.800	0.805	0.795	0.795	-	-	634,200	506,961	176,200	-
2020-09-24	CD	0.810	0.810	0.795	0.795	-0.010	-1.2	750,600	601,646	174,400	-
2020-09-23	CD	0.800	0.810	0.795	0.805	0.010	1.3	447,900	358,674	95,700	-
2020-09-22	CD	0.800	0.805	0.795	0.795	-	-	360,700	288,043	37,900	-
2020-09-21	CD	0.810	0.810	0.790	0.795	-0.005	-0.6	1,791,600	1,430,192	236,300	-
2020-09-18	CD	0.810	0.810	0.800	0.800	-0.010	-1.2	953,700	765,067	233,400	-
2020-09-17		0.810	0.810	0.800	0.810	0.005	0.6	326,500	263,578	8,400	-
2020-09-16		0.800	0.810	0.800	0.805	-	-	305,300	246,166	61,000	-
2020-09-15		0.795	0.810	0.795	0.805	0.010	1.3	771,000	618,051	103,200	-
2020-09-14		0.800	0.805	0.795	0.795	-0.005	-0.6	1,224,400	978,636	104,800	-
2020-09-11		0.805	0.805	0.795	0.800	0.005	0.6	676,500	539,455	136,600	-
2020-09-10		0.810	0.810	0.795	0.795	-0.015	-1.9	574,800	459,713	51,600	-
2020-09-09		0.800	0.810	0.795	0.810	0.010	1.3	381,300	305,357	93,000	-
2020-09-08		0.800	0.820	0.800	0.800	-	-	840,500	680,728	239,400	-
2020-09-07		0.805	0.810	0.795	0.800	-	-	1,101,700	882,488	250,100	-
2020-09-04		0.800	0.805	0.795	0.800	-	-	880,200	703,722	389,100	-
2020-09-03		0.810	0.810	0.800	0.800	-0.005	-0.6	1,103,900	886,899	615,200	-
2020-09-02		0.820	0.820	0.800	0.805	-0.005	-0.6	1,775,100	1,436,597	1,025,600	-
2020-09-01		0.815	0.820	0.810	0.810	-0.010	-1.2	333,200	270,683	92,500	-
2020-08-31		0.810	0.825	0.805	0.820	0.010	1.2	1,362,800	1,113,565	107,300	-
2020-08-28		0.815	0.815	0.805	0.810	-	-	1,493,400	1,213,787	191,400	-
2020-08-27		0.805	0.815	0.805	0.810	-0.005	-0.6	1,428,500	1,155,453	369,400	-
2020-08-26		0.805	0.815	0.805	0.815	0.010	1.2	835,500	677,096	180,700	-
2020-08-25		0.800	0.815	0.795	0.805	0.005	0.6	1,545,100	1,242,917	432,200	-
2020-08-24		0.800	0.805	0.795	0.800	-	-	359,200	287,320	112,700	-
2020-08-21		0.795	0.810	0.795	0.800	-0.005	-0.6	478,000	382,303	34,400	-
2020-08-20		0.810	0.815	0.790	0.805	-0.005	-0.6	2,438,200	1,954,290	289,300	-
2020-08-19		0.815	0.820	0.810	0.810	-0.005	-0.6	736,600	599,592	27,900	-
2020-08-18		0.830	0.830	0.815	0.815	-0.010	-1.2	457,000	374,099	120,600	-
2020-08-17		0.825	0.825	0.815	0.825	0.005	0.6	322,300	264,289	119,400	-
2020-08-14		0.810	0.825	0.810	0.820	0.005	0.6	532,200	435,806	116,400	-
2020-08-13		0.830	0.830	0.810	0.815	-0.015	-1.8	1,482,100	1,212,575	210,400	-
2020-08-12		0.810	0.830	0.800	0.830	0.020	2.5	2,019,600	1,643,662	194,400	-
2020-08-11		0.835	0.835	0.805	0.810	-0.010	-1.2	1,481,300	1,203,842	314,400	-
2020-08-07		0.835	0.835	0.815	0.820	-0.020	-2.4	2,082,300	1,710,905	504,200	-
2020-08-06		0.845	0.845	0.835	0.840	-	-	1,118,300	937,521	204,610	-
2020-08-05		0.845	0.845	0.830	0.840	-0.005	-0.6	591,500	496,269	30,800	-
2020-08-04	XD	0.840	0.845	0.810	0.845	0.005	0.6	2,829,100	2,351,781	508,400	-
2020-08-03	XD	0.865	0.875	0.835	0.840	-0.035	-4.0	1,956,600	1,658,777	279,000	-

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