Raffles Medical Group Ltd (SGX:BSL)
Singapore
· Delayed Price · Currency is SGD 1.010
+0.010 (1.00%)
Apr 29, 2026, 11:20 AM SGT
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | - | - | 177,300 |
| Apr 28, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,243,900 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 794,000 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 883,200 |
| Apr 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 213,900 |
| Apr 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 433,200 |
| Apr 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 756,800 |
| Apr 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 647,500 |
| Apr 17, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 380,100 |
| Apr 16, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,043,800 |
| Apr 15, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 205,900 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 610,000 |
| Apr 13, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 742,900 |
| Apr 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 796,800 |
| Apr 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 336,700 |
| Apr 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 453,200 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 562,700 |
| Apr 6, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 859,600 |
| Apr 2, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 1,385,700 |
| Apr 1, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,415,200 |
| Mar 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 917,600 |
| Mar 30, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,459,000 |
| Mar 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 2,341,900 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 363,000 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 2,281,100 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 1,283,100 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 3,895,600 |
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,081,000 |
| Mar 19, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,131,700 |
| Mar 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,724,800 |
| Mar 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,698,000 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,064,400 |
| Mar 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 816,800 |
| Mar 12, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 2,440,400 |
| Mar 11, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 2,210,500 |
| Mar 10, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,501,200 |
| Mar 9, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 6,177,100 |
| 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 |