Raffles Medical Share Price History (SGX:BSL)

SGX Listed Stock

RAFFLES MEDICAL GROUP LTD (SGX:BSL)

SGD 1.110
+0.010 / +0.91%

Share Price as of: 2019-02-15 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
2019-02-15	1.110	1.120	1.100	1.110	0.010	0.9	849,400	942,693	35,200	-
2019-02-14	1.110	1.120	1.100	1.100	-0.010	-0.9	317,800	351,371	24,700	-
2019-02-13	1.110	1.120	1.100	1.110	-	-	606,600	673,273	15,500	-
2019-02-12	1.110	1.120	1.100	1.110	-	-	668,000	741,363	24,700	-
2019-02-11	1.100	1.110	1.090	1.110	0.010	0.9	608,900	671,295	14,900	-
2019-02-08	1.110	1.110	1.090	1.100	-	-	1,005,700	1,106,889	12,200	-
2019-02-07	1.110	1.120	1.100	1.100	-0.010	-0.9	1,687,100	1,867,509	28,700	-
2019-02-04	1.110	1.120	1.100	1.110	-	-	328,900	365,029	23,706	-
2019-02-01	1.100	1.120	1.100	1.110	-	-	539,600	597,104	4,700	-
2019-01-31	1.110	1.120	1.100	1.110	-	-	1,106,800	1,227,590	6,200	-
2019-01-30	1.110	1.120	1.100	1.110	-	-	514,800	571,011	15,200	-
2019-01-29	1.120	1.120	1.100	1.110	-0.010	-0.9	718,100	797,128	51,500	-
2019-01-28	1.120	1.130	1.110	1.120	-	-	760,700	854,240	12,400	-
2019-01-25	1.120	1.130	1.110	1.120	-	-	642,800	719,487	-	-
2019-01-24	1.110	1.130	1.110	1.120	0.010	0.9	1,256,700	1,402,618	5,500	-
2019-01-23	1.120	1.130	1.110	1.110	-	-	813,600	910,886	7,100	-
2019-01-22	1.140	1.140	1.110	1.110	-0.030	-2.6	649,500	727,493	800	-
2019-01-21	1.140	1.140	1.120	1.140	-	-	1,035,100	1,176,374	600	-
2019-01-18	1.150	1.160	1.140	1.140	-0.010	-0.9	844,800	969,319	5,645	-
2019-01-17	1.160	1.160	1.140	1.150	-	-	531,200	611,019	1,400	-
2019-01-16	1.170	1.170	1.150	1.150	-0.010	-0.9	175,900	203,667	12,300	-
2019-01-15	1.150	1.160	1.140	1.160	0.010	0.9	757,100	874,788	14,876	-
2019-01-14	1.150	1.160	1.130	1.150	-0.010	-0.9	1,136,600	1,304,263	153,400	-
2019-01-11	1.150	1.160	1.140	1.160	0.010	0.9	1,054,500	1,214,915	2,500	-
2019-01-10	1.140	1.150	1.130	1.150	0.010	0.9	1,188,900	1,355,487	14,100	-
2019-01-09	1.100	1.140	1.100	1.140	0.040	3.6	2,282,100	2,560,903	57,800	-
2019-01-08	1.100	1.110	1.090	1.100	-	-	1,400,300	1,540,043	1,900	-
2019-01-07	1.090	1.100	1.090	1.100	0.010	0.9	422,200	463,198	-	-
2019-01-04	1.080	1.100	1.060	1.090	-	-	1,752,500	1,889,132	-	-
2019-01-03	1.100	1.100	1.080	1.090	-0.010	-0.9	887,900	967,854	9,500	-
2019-01-02	1.100	1.110	1.090	1.100	-	-	628,800	692,507	1,800	-
2018-12-31	1.100	1.100	1.080	1.100	-	-	621,900	680,430	5,900	-
2018-12-28	1.110	1.110	1.090	1.100	-0.010	-0.9	422,600	465,417	6,100	-
2018-12-27	1.110	1.110	1.100	1.110	0.020	1.8	384,300	425,592	20,200	-
2018-12-26	1.090	1.100	1.090	1.090	-0.020	-1.8	327,000	359,138	26,800	-
2018-12-24	1.110	1.120	1.090	1.110	-	-	708,700	784,850	3,631	-
2018-12-21	1.090	1.120	1.080	1.110	0.010	0.9	1,999,200	2,213,879	23,100	-
2018-12-20	1.120	1.120	1.090	1.100	-0.010	-0.9	1,098,900	1,207,994	21,746	-
2018-12-19	1.140	1.150	1.110	1.110	-0.030	-2.6	953,600	1,067,028	2,600	-
2018-12-18	1.150	1.160	1.120	1.140	-0.020	-1.7	1,386,400	1,580,338	12,658	-
2018-12-17	1.150	1.170	1.140	1.160	0.010	0.9	515,700	595,393	15,900	-

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