Raffles Medical Share Price HistoryRAFFLES MEDICAL GROUP LTD Share Price HistorySGX Listed Raffles Medical (SGX:BSL) Share Price HistoryBSL.SI Share Price History
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
2022-08-12
1.310
1.320
1.290
1.300
-0.010
-0.8
2,036,900
2,657,070
84,600
-
2022-08-11
1.330
1.340
1.300
1.310
-0.020
-1.5
2,076,200
2,741,230
89,600
-
2022-08-10
1.320
1.330
1.310
1.330
-
-
1,903,200
2,514,307
51,000
-
2022-08-08
1.350
1.360
1.310
1.330
-0.020
-1.5
3,873,500
5,158,876
169,700
-
2022-08-05
1.320
1.350
1.310
1.350
0.030
2.3
5,835,500
7,793,540
118,200
-
2022-08-04
1.300
1.320
1.300
1.320
0.020
1.5
4,647,500
6,101,489
54,400
-
2022-08-03
1.250
1.300
1.250
1.300
0.050
4.0
8,644,400
11,083,126
120,000
-
2022-08-02
1.220
1.250
1.220
1.250
0.050
4.2
7,556,000
9,324,670
298,100
-
2022-08-01
1.170
1.230
1.170
1.200
0.050
4.3
7,921,100
9,502,245
315,300
-
2022-07-29
1.140
1.150
1.140
1.150
0.010
0.9
1,978,300
2,267,738
25,400
-
2022-07-28
1.140
1.150
1.130
1.140
-
-
889,500
1,013,209
61,900
-
2022-07-27
1.130
1.150
1.130
1.140
-
-
957,000
1,091,517
90,600
-
2022-07-26
1.120
1.140
1.120
1.140
0.010
0.9
1,219,400
1,378,873
35,400
-
2022-07-25
1.120
1.130
1.110
1.130
0.010
0.9
854,300
958,064
800
-
2022-07-22
1.120
1.130
1.110
1.120
0.010
0.9
611,000
684,164
13,000
-
2022-07-21
1.120
1.120
1.110
1.110
-
-
238,500
266,003
1,000
-
2022-07-20
1.120
1.130
1.110
1.110
-0.010
-0.9
432,700
484,858
3,500
-
2022-07-19
1.120
1.130
1.110
1.120
-
-
562,300
629,690
5,100
-
2022-07-18
1.110
1.120
1.110
1.120
-
-
318,400
355,323
6,300
-
2022-07-15
1.100
1.120
1.100
1.120
0.010
0.9
697,900
776,777
10,300
-
2022-07-14
1.120
1.120
1.100
1.110
-0.010
-0.9
813,100
902,637
41,300
-
2022-07-13
1.110
1.120
1.110
1.120
0.010
0.9
409,000
455,504
49,700
-
2022-07-12
1.110
1.120
1.100
1.110
-
-
643,100
714,229
36,500
-
2022-07-08
1.120
1.120
1.110
1.110
-0.010
-0.9
171,100
190,585
5,700
-
2022-07-07
1.110
1.120
1.110
1.120
-
-
591,900
659,214
41,700
-
2022-07-06
1.110
1.120
1.110
1.120
0.010
0.9
266,900
297,235
21,800
-
2022-07-05
1.100
1.110
1.090
1.110
0.010
0.9
1,831,700
2,018,100
421,500
-
2022-07-04
1.120
1.130
1.100
1.100
-0.030
-2.7
2,397,600
2,650,720
374,600
-
2022-07-01
1.120
1.130
1.110
1.130
0.010
0.9
645,900
724,672
123,700
-
2022-06-30
1.120
1.130
1.110
1.120
-0.010
-0.9
1,649,600
1,847,034
60,300
-
2022-06-29
1.130
1.130
1.110
1.130
-0.010
-0.9
1,054,100
1,182,850
79,500
-
2022-06-28
1.120
1.140
1.110
1.140
0.010
0.9
3,915,300
4,415,932
114,300
700,000
2022-06-27
1.120
1.130
1.110
1.130
0.020
1.8
1,721,000
1,930,829
30,800
200,000
2022-06-24
1.120
1.120
1.110
1.110
-0.010
-0.9
637,100
710,356
99,100
-
2022-06-23
1.100
1.120
1.100
1.120
0.020
1.8
681,000
756,275
91,500
-
2022-06-22
1.110
1.120
1.100
1.100
-0.020
-1.8
1,579,400
1,752,248
465,200
100,000
2022-06-21
1.110
1.120
1.110
1.120
0.010
0.9
371,500
413,796
118,300
-
2022-06-20
1.120
1.120
1.100
1.110
-0.010
-0.9
1,415,900
1,571,591
526,700
-
2022-06-17
1.110
1.120
1.100
1.120
-
-
2,032,400
2,263,414
460,200
100,000
2022-06-16
1.130
1.140
1.110
1.120
-0.010
-0.9
3,275,500
3,690,422
361,200
400,000
2022-06-15
1.130
1.140
1.120
1.130
-
-
2,687,700
3,038,206
323,500
200,000
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
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.
