Raffles Medical Group Ltd BSL
SGX · Singapore · Health Services
SGD 0.8200-0.01 (-1.20%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.82 | -1.20% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 3.06M |
| 2026-09-30 | SGD 0.83 | 0.00% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 3.10M |
| 2026-09-29 | SGD 0.83 | -0.60% | SGD 0.83 | SGD 0.84 | SGD 0.83 | 1.56M |
| 2026-09-28 | SGD 0.83 | +0.60% | SGD 0.83 | SGD 0.84 | SGD 0.83 | 1.06M |
| 2026-09-25 | SGD 0.83 | -0.60% | SGD 0.83 | SGD 0.84 | SGD 0.83 | 1.48M |
| 2026-09-24 | SGD 0.83 | -0.60% | SGD 0.84 | SGD 0.84 | SGD 0.83 | 1.53M |
| 2026-09-23 | SGD 0.84 | 0.00% | SGD 0.84 | SGD 0.85 | SGD 0.84 | 2.19M |
| 2026-09-22 | SGD 0.84 | +0.60% | SGD 0.84 | SGD 0.85 | SGD 0.83 | 935.60K |
| 2026-09-21 | SGD 0.83 | -1.18% | SGD 0.85 | SGD 0.85 | SGD 0.83 | 2.29M |
| 2026-09-18 | SGD 0.85 | -0.59% | SGD 0.85 | SGD 0.85 | SGD 0.85 | 1.36M |
| 2026-09-17 | SGD 0.85 | +0.59% | SGD 0.85 | SGD 0.85 | SGD 0.84 | 1.78M |
| 2026-09-16 | SGD 0.85 | +0.60% | SGD 0.84 | SGD 0.85 | SGD 0.83 | 2.06M |
| 2026-09-15 | SGD 0.84 | 0.00% | SGD 0.85 | SGD 0.85 | SGD 0.83 | 3.28M |
| 2026-09-14 | SGD 0.84 | 0.00% | SGD 0.84 | SGD 0.85 | SGD 0.83 | 2.11M |
| 2026-09-11 | SGD 0.84 | +0.60% | SGD 0.83 | SGD 0.85 | SGD 0.83 | 2.89M |
| 2026-09-10 | SGD 0.83 | 0.00% | SGD 0.84 | SGD 0.84 | SGD 0.82 | 4.96M |
| 2026-09-09 | SGD 0.83 | -1.76% | SGD 0.85 | SGD 0.85 | SGD 0.83 | 4.53M |
| 2026-09-08 | SGD 0.85 | -1.16% | SGD 0.87 | SGD 0.87 | SGD 0.85 | 1.69M |
| 2026-09-07 | SGD 0.86 | +0.58% | SGD 0.86 | SGD 0.87 | SGD 0.86 | 2.36M |
| 2026-09-04 | SGD 0.86 | -0.58% | SGD 0.86 | SGD 0.86 | SGD 0.86 | 2.16M |
| 2026-09-03 | SGD 0.86 | +0.58% | SGD 0.86 | SGD 0.86 | SGD 0.85 | 3.99M |
| 2026-09-02 | SGD 0.86 | -0.58% | SGD 0.86 | SGD 0.87 | SGD 0.86 | 1.31M |
| 2026-09-01 | SGD 0.86 | -0.58% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 1.09M |
| 2026-08-31 | SGD 0.87 | +0.58% | SGD 0.87 | SGD 0.88 | SGD 0.86 | 4.50M |
| 2026-08-28 | SGD 0.86 | +0.58% | SGD 0.86 | SGD 0.87 | SGD 0.85 | 3.16M |
| 2026-08-27 | SGD 0.86 | -0.58% | SGD 0.86 | SGD 0.86 | SGD 0.85 | 2.81M |
| 2026-08-26 | SGD 0.86 | -0.58% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 3.11M |
| 2026-08-25 | SGD 0.87 | 0.00% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 3.94M |
| 2026-08-24 | SGD 0.87 | -0.57% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 2.20M |
| 2026-08-21 | SGD 0.87 | 0.00% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 714.70K |
| 2026-08-20 | SGD 0.87 | 0.00% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 4.90M |
| 2026-08-19 | SGD 0.87 | 0.00% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 1.66M |
| 2026-08-18 | SGD 0.87 | -0.57% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 2.09M |
| 2026-08-17 | SGD 0.88 | +0.57% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 3.74M |
| 2026-08-14 | SGD 0.87 | -0.57% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 3.23M |
| 2026-08-13 | SGD 0.88 | -0.57% | SGD 0.88 | SGD 0.88 | SGD 0.88 | 2.70M |
| 2026-08-12 | SGD 0.88 | +0.57% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 3.18M |
| 2026-08-11 | SGD 0.88 | 0.00% | SGD 0.88 | SGD 0.88 | SGD 0.88 | 1.23M |
| 2026-08-07 | SGD 0.88 | -0.57% | SGD 0.88 | SGD 0.88 | SGD 0.88 | 2.65M |
| 2026-08-06 | SGD 0.88 | -0.56% | SGD 0.88 | SGD 0.89 | SGD 0.88 | 2.80M |
| 2026-08-05 | SGD 0.88 | 0.00% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 2.90M |
| 2026-08-04 | SGD 0.88 | 0.00% | SGD 0.88 | SGD 0.89 | SGD 0.88 | 1.68M |
| 2026-08-03 | SGD 0.88 | +0.57% | SGD 0.88 | SGD 0.89 | SGD 0.87 | 5.47M |
| 2026-07-31 | SGD 0.88 | -0.56% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 4.47M |
| 2026-07-30 | SGD 0.88 | -0.56% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 4.89M |
| 2026-07-29 | SGD 0.89 | -1.66% | SGD 0.91 | SGD 0.91 | SGD 0.88 | 8.99M |
| 2026-07-28 | SGD 0.90 | -0.55% | SGD 0.92 | SGD 0.92 | SGD 0.90 | 4.09M |
| 2026-07-27 | SGD 0.91 | -4.21% | SGD 0.94 | SGD 0.94 | SGD 0.90 | 7.21M |
| 2026-07-24 | SGD 0.95 | -0.52% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 781.40K |
| 2026-07-23 | SGD 0.95 | +1.06% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 1.57M |
| 2026-07-22 | SGD 0.94 | 0.00% | SGD 0.94 | SGD 0.95 | SGD 0.94 | 1.76M |
| 2026-07-21 | SGD 0.94 | 0.00% | SGD 0.94 | SGD 0.95 | SGD 0.94 | 1.34M |
| 2026-07-20 | SGD 0.94 | +0.53% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 1.21M |
| 2026-07-17 | SGD 0.94 | -1.05% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 1.64M |
| 2026-07-16 | SGD 0.95 | +1.06% | SGD 0.94 | SGD 0.96 | SGD 0.94 | 3.48M |
| 2026-07-15 | SGD 0.94 | 0.00% | SGD 0.94 | SGD 0.94 | SGD 0.94 | 1.34M |
| 2026-07-14 | SGD 0.94 | 0.00% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 791.50K |
| 2026-07-13 | SGD 0.94 | -0.53% | SGD 0.94 | SGD 0.94 | SGD 0.94 | 920.70K |
| 2026-07-10 | SGD 0.94 | +0.53% | SGD 0.94 | SGD 0.94 | SGD 0.94 | 768.60K |
| 2026-07-09 | SGD 0.94 | +2.73% | SGD 0.91 | SGD 0.95 | SGD 0.91 | 6.31M |
| 2026-07-08 | SGD 0.92 | -1.61% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 2.19M |
| 2026-07-07 | SGD 0.93 | +1.09% | SGD 0.93 | SGD 0.94 | SGD 0.92 | 2.64M |
| 2026-07-06 | SGD 0.92 | -1.08% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 1.16M |
| 2026-07-03 | SGD 0.93 | +1.09% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 1.07M |
| 2026-07-02 | SGD 0.92 | +1.10% | SGD 0.90 | SGD 0.92 | SGD 0.90 | 2.98M |
| 2026-07-01 | SGD 0.91 | -0.55% | SGD 0.92 | SGD 0.92 | SGD 0.90 | 7.55M |
| 2026-06-30 | SGD 0.92 | 0.00% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 1.72M |
| 2026-06-29 | SGD 0.92 | -0.54% | SGD 0.92 | SGD 0.92 | SGD 0.92 | 3.13M |
| 2026-06-26 | SGD 0.92 | -1.08% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 3.27M |
| 2026-06-25 | SGD 0.93 | +0.54% | SGD 0.93 | SGD 0.93 | SGD 0.93 | 1.99M |
| 2026-06-24 | SGD 0.93 | 0.00% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 4.63M |
| 2026-06-23 | SGD 0.93 | +0.54% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 3.08M |
| 2026-06-22 | SGD 0.92 | -1.08% | SGD 0.94 | SGD 0.94 | SGD 0.92 | 4.59M |
| 2026-06-19 | SGD 0.93 | -1.59% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 3.37M |
| 2026-06-18 | SGD 0.94 | -0.53% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 2.11M |
| 2026-06-17 | SGD 0.95 | +1.06% | SGD 0.94 | SGD 0.95 | SGD 0.94 | 1.17M |
| 2026-06-16 | SGD 0.94 | 0.00% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 1.87M |
| 2026-06-15 | SGD 0.94 | 0.00% | SGD 0.94 | SGD 0.95 | SGD 0.94 | 714.70K |
| 2026-06-12 | SGD 0.94 | +1.08% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 724.60K |
| 2026-06-11 | SGD 0.93 | -1.06% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 1.89M |
| 2026-06-10 | SGD 0.94 | +1.08% | SGD 0.93 | SGD 0.94 | SGD 0.93 | 987.20K |
| 2026-06-09 | SGD 0.93 | 0.00% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 926.40K |
| 2026-06-08 | SGD 0.93 | -1.59% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 2.42M |
| 2026-06-05 | SGD 0.94 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 1.48M |
| 2026-06-04 | SGD 0.94 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 1.29M |
| 2026-06-03 | SGD 0.94 | -0.53% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 1.18M |
| 2026-06-02 | SGD 0.95 | -1.55% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 1.86M |
| 2026-05-29 | SGD 0.96 | +2.12% | SGD 0.94 | SGD 0.96 | SGD 0.94 | 4.09M |
| 2026-05-28 | SGD 0.94 | -0.53% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 1.69M |
| 2026-05-27 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 0 |