Raffles Medical Group Ltd (SGX:BSL)
Singapore
· Delayed Price · Currency is SGD 1.030
+0.010 (0.98%)
At close: Mar 6, 2026
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 598,000 |
| Mar 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 2,118,700 |
| Mar 4, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 7,590,000 |
| Mar 3, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 853,700 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 3,753,300 |
| Feb 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 3,325,400 |
| Feb 26, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 2,578,400 |
| Feb 25, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 6,955,600 |
| Feb 24, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 3,922,000 |
| Feb 23, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 4.90% | 7,073,500 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 1,412,700 |
| Feb 19, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,827,000 |
| Feb 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 221,800 |
| Feb 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,534,200 |
| Feb 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 678,100 |
| Feb 11, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,204,700 |
| Feb 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 2,619,800 |
| Feb 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 2,541,200 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,146,200 |
| Feb 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 1,597,500 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 1,362,700 |
| Feb 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 1,275,500 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 2,242,200 |
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 619,900 |
| Jan 29, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 970,800 |
| Jan 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,333,000 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 486,700 |
| Jan 26, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,249,700 |
| Jan 23, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,188,300 |
| Jan 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 961,300 |
| Jan 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 933,300 |
| Jan 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 687,300 |
| Jan 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 897,500 |
| Jan 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,105,000 |
| Jan 15, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 545,600 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,136,300 |
| Jan 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,179,300 |
| Jan 12, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 617,900 |
| Jan 9, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 399,500 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 398,600 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,093,500 |
| Jan 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 390,500 |
| Jan 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,178,100 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 401,500 |
| Dec 31, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 218,300 |
| Dec 30, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 797,500 |
| Dec 29, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 445,200 |
| Dec 26, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 595,400 |
| Dec 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 67,000 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 972,100 |
| Dec 22, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 702,400 |
| Dec 19, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 766,000 |
| Dec 18, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 578,600 |
| Dec 17, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 886,100 |
| Dec 16, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,650,500 |
| Dec 15, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 1,965,700 |
| Dec 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 1,834,200 |
| Dec 11, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.53% | 4,594,800 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 1,069,100 |
| Dec 9, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 2,105,400 |
| Dec 8, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,408,500 |
| 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 |