Raffles Medical Group Ltd (SGX:BSL)
Singapore
· Delayed Price · Currency is SGD 0.980
0.00 (0.00%)
At close: Dec 5, 2025
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 2,000,200 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 870,400 |
| Dec 3, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 4,681,400 |
| Dec 2, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,603,900 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 4,043,300 |
| Nov 28, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.54% | 5,193,500 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 1,423,900 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 939,500 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 1,176,600 |
| Nov 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 2,200,600 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 2,081,000 |
| Nov 20, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 1,056,400 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 1,741,300 |
| Nov 18, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 3,786,500 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.01% | 3,812,800 |
| Nov 14, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 810,100 |
| Nov 13, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,228,200 |
| Nov 12, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,609,400 |
| Nov 11, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 427,400 |
| Nov 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 916,200 |
| Nov 7, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,309,400 |
| Nov 6, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 1,048,600 |
| Nov 5, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 827,700 |
| Nov 4, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 1,862,700 |
| Nov 3, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,891,700 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,067,400 |
| Oct 30, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 2,097,300 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 1,135,300 |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,338,800 |
| Oct 27, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 936,900 |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,362,400 |
| Oct 23, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,736,100 |
| Oct 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 696,300 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,835,100 |
| Oct 17, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 954,000 |
| Oct 16, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 792,100 |
| Oct 15, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 253,900 |
| Oct 14, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,190,600 |
| Oct 13, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 2,707,700 |
| Oct 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,286,100 |
| Oct 9, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 721,300 |
| Oct 8, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 648,200 |
| Oct 7, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 628,100 |
| Oct 6, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,825,200 |
| Oct 3, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 1,287,100 |
| Oct 2, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 1,851,400 |
| Oct 1, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 970,100 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 2,067,200 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 2,513,700 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 1,058,000 |
| Sep 25, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 3,260,400 |
| Sep 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 813,600 |
| Sep 23, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 821,600 |
| Sep 22, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 742,000 |
| Sep 19, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,497,800 |
| Sep 18, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,544,900 |
| Sep 17, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 206,000 |
| Sep 16, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 511,500 |
| Sep 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 247,900 |
| Sep 12, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 738,600 |
| Sep 11, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 828,400 |
| Sep 10, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 382,600 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,171,900 |
| Sep 8, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 485,900 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 925,100 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,550,800 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 233,400 |
| Sep 2, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,290,900 |
| Sep 1, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 808,100 |
| Aug 29, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 608,900 |
| Aug 28, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,155,600 |
| Aug 27, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,610,600 |
| Aug 26, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 2,637,400 |
| Aug 25, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 493,800 |
| Aug 22, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 343,200 |
| Aug 21, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 361,000 |
| Aug 20, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 597,300 |
| Aug 19, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 940,600 |
| Aug 18, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 4,012,200 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 2,869,300 |
| Aug 14, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 1,505,100 |
| Aug 13, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,163,200 |
| Aug 12, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 542,000 |
| Aug 11, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,206,600 |
| Aug 8, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 2,135,300 |
| Aug 7, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 3,216,600 |
| Aug 6, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 1,980,500 |
| Aug 5, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.51% | 2,333,000 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 1,530,300 |
| Aug 1, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 2,328,000 |
| Jul 31, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 8,824,400 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,544,600 |
| Jul 29, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 6,601,300 |
| Jul 28, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 4,891,500 |
| Jul 25, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 2,772,400 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 4,000,600 |
| Jul 23, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 3,246,600 |
| Jul 22, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,559,500 |
| Jul 21, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 2,039,300 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,273,900 |