tiprankstipranks
Raffles Medical Group Ltd (SG:BSL)
SGX:BSL
Singapore Market
BSL
Raffles Medical Group
RESEARCH TOOLSreports
Want to see SG:BSL full AI Analyst Report?

Raffles Medical Group (BSL) Historical Prices

94 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
1.01
1.01
0.99
1.00
1.00
-0.50%
2,184,700
1.25
Apr 29, 2026
1.00
1.01
1.00
1.00
1.00
0.00%
1,879,500
1.08
Apr 28, 2026
1.02
1.02
1.00
1.00
1.00
-0.99%
2,243,900
1.31
Apr 27, 2026
1.03
1.03
1.01
1.01
1.01
-1.94%
794,000
0.46
Apr 24, 2026
1.03
1.03
1.02
1.03
1.03
0.00%
883,200
0.51
Apr 23, 2026
1.02
1.03
1.02
1.03
1.03
+0.98%
213,900
0.12
Apr 22, 2026
1.03
1.03
1.02
1.02
1.02
0.00%
433,200
0.25
Apr 21, 2026
1.02
1.03
1.01
1.02
1.02
0.00%
756,800
0.43
Apr 20, 2026
1.02
1.03
1.02
1.02
1.02
0.00%
647,500
0.37
Apr 17, 2026
1.03
1.03
1.02
1.02
1.02
-0.97%
380,100
0.22
Apr 16, 2026
1.02
1.03
1.01
1.03
1.03
+0.98%
1,043,800
0.60
Apr 15, 2026
1.02
1.02
1.01
1.02
1.02
+0.99%
205,900
0.12
Apr 14, 2026
1.02
1.02
1.01
1.01
1.01
0.00%
610,000
0.35
Apr 13, 2026
1.02
1.02
1.00
1.01
1.01
-0.98%
742,900
0.42
Apr 10, 2026
1.01
1.02
1.01
1.02
1.02
0.00%
796,800
0.45
Apr 09, 2026
1.02
1.02
1.01
1.02
1.02
0.00%
336,700
0.19
Apr 08, 2026
1.02
1.02
1.01
1.02
1.02
0.00%
453,200
0.25
Apr 07, 2026
1.02
1.02
1.01
1.02
1.02
0.00%
562,700
0.32
Apr 06, 2026
1.02
1.02
1.00
1.02
1.02
0.00%
859,600
0.48
Apr 03, 2026
1.02
1.02
1.00
1.02
1.02
0.00%
0
0.00
Apr 02, 2026
1.00
1.02
1.00
1.02
1.02
+0.99%
1,385,700
0.78
Apr 01, 2026
1.01
1.01
1.00
1.01
1.01
0.00%
1,415,200
0.80
Mar 31, 2026
1.00
1.01
1.00
1.01
1.01
+1.00%
917,600
0.52
Mar 30, 2026
1.00
1.01
1.00
1.00
1.00
0.00%
1,459,000
0.84
Mar 27, 2026
1.00
1.01
0.99
1.00
1.00
+0.50%
2,341,900
1.37
Mar 26, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
363,000
0.21
Mar 25, 2026
1.00
1.00
0.99
1.00
1.00
+0.51%
2,281,100
1.35
Mar 24, 2026
0.99
1.00
0.99
0.99
0.99
+0.51%
1,283,100
0.77
Mar 23, 2026
1.00
1.00
0.99
0.99
0.99
-1.50%
3,895,600
2.43
Mar 20, 2026
1.00
1.01
1.00
1.00
1.00
0.00%
2,081,000
1.31
Mar 19, 2026
1.01
1.02
1.00
1.00
1.00
-1.96%
1,131,700
0.72
Mar 18, 2026
1.00
1.02
1.00
1.02
1.02
+2.00%
1,724,800
1.10
Mar 17, 2026
1.00
1.01
1.00
1.00
1.00
0.00%
1,698,000
1.10
Mar 16, 2026
1.01
1.01
1.00
1.00
1.00
-0.99%
1,064,400
0.69
Mar 13, 2026
1.01
1.02
1.00
1.01
1.01
-0.98%
816,800
0.52
Mar 12, 2026
1.02
1.03
1.00
1.02
1.02
0.00%
2,440,400
1.57
Mar 11, 2026
1.02
1.03
1.01
1.02
1.02
+2.00%
2,210,500
1.43
Mar 10, 2026
1.00
1.02
1.00
1.00
1.00
0.00%
1,501,200
0.94
Mar 09, 2026
1.02
1.02
0.99
1.00
1.00
-2.91%
6,177,100
4.08
Mar 06, 2026
1.01
1.03
1.01
1.03
1.03
+0.98%
598,000
0.39
Mar 05, 2026
1.01
1.03
1.01
1.02
1.02
0.00%
2,118,700
1.39
Mar 04, 2026
1.03
1.03
1.00
1.02
1.02
-1.92%
7,590,000
5.28
Mar 03, 2026
1.04
1.04
1.03
1.04
1.04
0.00%
853,700
0.59
Mar 02, 2026
1.05
1.05
1.03
1.04
1.04
-1.89%
3,753,300
2.58
Feb 27, 2026
1.04
1.06
1.04
1.06
1.06
+1.92%
3,325,400
2.33
Feb 26, 2026
1.05
1.06
1.04
1.04
1.04
-0.95%
2,578,400
1.78
Feb 25, 2026
1.06
1.07
1.04
1.05
1.05
-1.87%
6,955,600
4.90
Feb 24, 2026
1.06
1.08
1.06
1.07
1.07
0.00%
3,922,000
2.84
Feb 23, 2026
1.04
1.08
1.04
1.07
1.07
+4.90%
7,073,500
5.51
Feb 20, 2026
1.02
1.03
1.01
1.02
1.02
-0.97%
1,412,700
1.10
Rows:
50