SES - Delayed Quote SGD

Raffles Medical Group Ltd (BSL.SI)

0.9750
-0.0100
(-1.02%)
As of 10:19:20 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 29, 20250.98500.98500.97500.97500.9750371,500
May 28, 20250.98500.99500.98000.98500.98502,320,300
May 27, 20251.00001.00000.98500.98500.98502,669,000
May 26, 20251.01001.01001.00001.00001.0000822,500
May 23, 20251.00001.01001.00001.00001.00005,960,500
May 22, 20251.00001.01001.00001.00001.0000550,900
May 21, 20251.01001.02001.00001.01001.01001,319,300
May 20, 20251.00001.01000.99501.00001.00001,683,400
May 19, 20250.98501.01000.97001.00001.00004,065,200
May 16, 20250.99000.99000.98000.98500.98501,351,700
May 15, 20251.00001.01000.96000.99000.99004,326,500
May 14, 20251.01001.02001.00001.00001.00001,672,800
May 13, 2025 0.025 Dividend
May 13, 20251.02001.02001.00001.01001.01001,789,400
May 9, 20251.04001.04001.03001.04001.01501,102,300
May 8, 20251.05001.05001.03001.04001.01503,720,000
May 7, 20251.05001.05001.03001.05001.02482,289,200
May 6, 20251.04001.05001.03001.05001.02483,463,700
May 5, 20251.01001.04001.00001.04001.01505,151,200
May 2, 20251.00001.03000.99501.01000.98575,341,600
Apr 30, 20251.01001.01001.00001.01000.98571,038,900
Apr 29, 20251.00001.01000.99001.01000.98571,553,400
Apr 28, 20250.99001.00000.99001.00000.97601,555,100
Apr 25, 20251.00001.01000.99000.99000.96621,499,500
Apr 24, 20251.01001.01000.99501.00000.9760736,600
Apr 23, 20251.01001.02001.00001.01000.9857967,900
Apr 22, 20251.00001.02001.00001.01000.98572,378,300
Apr 21, 20251.00001.01001.00001.01000.9857981,000
Apr 17, 20250.99001.01000.98501.00000.97603,300,800
Apr 16, 20250.99001.01000.98000.99000.96623,691,500
Apr 15, 20250.96000.99000.96000.99000.96623,456,300
Apr 14, 20250.97000.97000.95500.95500.93201,934,100
Apr 11, 20250.95000.98000.95000.97000.94672,856,000
Apr 10, 20250.98000.98000.94000.96000.93692,637,600
Apr 9, 20250.94500.96000.93500.95500.93203,315,000
Apr 8, 20250.92500.96500.91000.95500.93206,008,000
Apr 7, 20250.97000.97000.90000.92000.89797,313,800
Apr 4, 20250.95000.98000.95000.97500.95164,610,200
Apr 3, 20250.98500.98500.95500.96500.94186,072,200
Apr 2, 20250.98500.99500.98500.98500.96131,075,400
Apr 1, 20250.99000.99500.98500.99000.96621,337,900
Mar 28, 20250.99500.99500.98500.99500.97111,890,800
Mar 27, 20251.00001.00000.98500.99000.96623,173,000
Mar 26, 20251.00001.01001.00001.00000.97601,343,200
Mar 25, 20251.01001.02001.00001.01000.9857816,000
Mar 24, 20251.03001.03001.01001.01000.98573,211,400
Mar 21, 20251.01001.03001.01001.02000.99557,152,600
Mar 20, 20250.99501.02000.99501.01000.98578,871,900
Mar 19, 20250.99501.00000.99000.99500.97111,546,800
Mar 18, 20250.99501.00000.99000.99500.97111,757,500
Mar 17, 20250.99001.00000.98000.99500.97114,591,600
Mar 14, 20250.97000.99000.96000.98500.96134,519,100
Mar 13, 20250.97000.98500.96500.97000.94674,375,400
Mar 12, 20250.97500.98000.96500.97500.95161,794,800
Mar 11, 20250.96500.97500.94500.97000.94676,369,500
Mar 10, 20250.99501.00000.97000.97000.94673,561,400
Mar 7, 20250.97501.00000.97500.99500.97115,621,800
Mar 6, 20250.97500.98000.96500.97500.95163,431,100
Mar 5, 20250.96500.98000.96500.97500.95163,835,600
Mar 4, 20250.95000.96500.94500.96500.94184,367,700
Mar 3, 20250.93500.95500.93000.95500.93205,474,500
Feb 28, 20250.91500.94000.91000.92500.90286,617,700
Feb 27, 20250.92500.92500.91000.91500.89302,345,900
Feb 26, 20250.90500.92500.90500.92000.89794,135,600
Feb 25, 20250.88500.91000.88500.90500.88326,337,700
Feb 24, 20250.83000.88000.82500.88000.85885,900,800
Feb 21, 20250.83000.83000.82000.82500.80521,853,300
Feb 20, 20250.83000.83500.82500.83000.81001,980,500
Feb 19, 20250.83000.83000.82500.82500.8052692,000
Feb 18, 20250.83500.83500.82500.82500.8052704,000
Feb 17, 20250.83500.84000.83000.83500.8149459,600
Feb 14, 20250.83000.83500.83000.83500.8149238,900
Feb 13, 20250.83500.84000.83000.83500.8149263,100
Feb 12, 20250.83500.84000.82500.83500.81492,292,900
Feb 11, 20250.84000.84000.83000.83500.8149406,100
Feb 10, 20250.85000.85000.83500.84500.8247728,700
Feb 7, 20250.84000.85000.84000.85000.8296851,500
Feb 6, 20250.83000.84000.83000.84000.8198243,500
Feb 5, 20250.83000.83500.82500.83500.81493,712,600
Feb 4, 20250.83500.84000.82500.83000.81001,103,000
Feb 3, 20250.83500.84000.83000.83500.8149603,800
Jan 31, 20250.83500.84500.83500.83500.8149800,900
Jan 28, 20250.83000.83500.83000.83000.8100139,700
Jan 27, 20250.83000.84000.83000.83000.8100288,900
Jan 24, 20250.83500.84000.83500.83500.8149976,200
Jan 23, 20250.83500.84500.83500.83500.8149906,100
Jan 22, 20250.84000.84000.83000.83000.8100700,700
Jan 21, 20250.84500.84500.84000.84000.8198316,100
Jan 20, 20250.84000.84500.83500.84500.8247367,900
Jan 17, 20250.83500.84000.83500.84000.8198892,000
Jan 16, 20250.83000.84000.82500.84000.81981,215,600
Jan 15, 20250.82500.83000.82500.82500.8052286,900
Jan 14, 20250.83000.83500.82500.82500.8052417,600
Jan 13, 20250.84000.84000.83000.83000.8100586,600
Jan 10, 20250.83500.84000.83500.83500.8149553,500
Jan 9, 20250.83500.84000.83500.83500.8149224,700
Jan 8, 20250.84000.84000.83500.83500.8149814,200
Jan 7, 20250.84000.84000.83500.84000.8198380,700
Jan 6, 20250.83500.84000.83500.83500.8149736,200
Jan 3, 20250.84000.84500.83000.83000.81001,456,800
Jan 2, 20250.84500.85000.83500.84000.81981,156,000
Dec 31, 20240.84000.85000.83500.85000.8296760,900
Dec 30, 20240.83500.84000.83000.83500.8149732,300
Dec 27, 20240.83500.84000.83000.83500.8149671,400
Dec 26, 20240.83000.84000.83000.83500.8149863,900
Dec 24, 20240.83500.83500.83000.83000.8100244,200
Dec 23, 20240.83000.83500.83000.83500.8149341,300
Dec 20, 20240.83500.83500.82500.82500.80522,323,200
Dec 19, 20240.84000.84000.83000.83500.81492,238,600
Dec 18, 20240.84000.85000.84000.84000.8198869,400
Dec 17, 20240.85000.85000.84000.84000.81981,733,100
Dec 16, 20240.85500.85500.84500.84500.82471,818,200
Dec 13, 20240.86000.86000.85000.85500.83442,220,000
Dec 12, 20240.86500.87000.86000.86000.83931,112,000
Dec 11, 20240.86500.87000.86000.86500.8442868,600
Dec 10, 20240.87500.87500.86500.86500.8442658,100
Dec 9, 20240.88000.88000.87000.87500.8540489,000
Dec 6, 20240.88500.88500.87500.88000.8588686,200
Dec 5, 20240.88000.89000.87500.87500.85401,269,200
Dec 4, 20240.88000.89000.88000.88500.8637793,800
Dec 3, 20240.87000.89000.87000.88000.85882,015,300
Dec 2, 20240.87000.87500.86500.86500.8442699,100
Nov 29, 20240.85500.87500.85500.87000.84912,194,200
Nov 28, 20240.85500.86000.85000.85500.83441,769,700
Nov 27, 20240.85500.86000.85000.85500.83442,352,100
Nov 26, 20240.86500.87000.85500.86000.83932,011,200
Nov 25, 20240.86000.88000.86000.86500.84422,378,300
Nov 22, 20240.86500.86500.85500.86000.83932,395,000
Nov 21, 20240.87000.87000.85500.86000.83932,008,400
Nov 20, 20240.87000.88000.86500.87500.85401,680,200
Nov 19, 20240.86500.87500.86500.87500.85401,462,700
Nov 18, 20240.86500.87000.86500.87000.84912,279,800
Nov 15, 20240.87000.87500.86000.86000.83931,685,800
Nov 14, 20240.87500.88000.87000.87000.8491733,600
Nov 13, 20240.88000.88000.87000.87500.85401,028,500
Nov 12, 20240.87500.88500.87000.88000.8588921,800
Nov 11, 20240.88500.88500.87000.87000.84914,347,500
Nov 8, 20240.89000.89000.88500.88500.8637730,100
Nov 7, 20240.89000.89500.88000.89000.8686879,400
Nov 6, 20240.89000.89500.89000.89500.8735444,800
Nov 5, 20240.89000.89500.89000.89000.8686652,400
Nov 4, 20240.88500.89000.88500.89000.8686928,700
Nov 1, 20240.88000.89000.88000.89000.8686547,100
Oct 30, 20240.88500.89000.88000.88000.85885,054,600
Oct 29, 20240.89000.89500.88500.88500.86373,255,900
Oct 28, 20240.89000.89500.88500.88500.86371,291,800
Oct 25, 20240.89500.90000.89000.89000.8686841,800
Oct 24, 20240.89500.90000.89000.89000.8686713,200
Oct 23, 20240.89500.90000.89000.89500.8735807,900
Oct 22, 20240.90500.90500.89000.89000.86862,289,500
Oct 21, 20240.90500.91000.90000.90500.8832843,900
Oct 18, 20240.89500.90500.89500.90500.8832937,200
Oct 17, 20240.90000.90000.89500.89500.8735296,600
Oct 16, 20240.90000.90500.89500.90000.87841,181,400
Oct 15, 20240.90000.90500.89500.89500.87351,077,600
Oct 14, 20240.90000.90500.89000.90000.87841,418,500
Oct 11, 20240.89500.90000.89500.89500.8735466,900
Oct 10, 20240.90500.90500.89500.89500.8735962,900
Oct 9, 20240.90500.90500.89500.90000.87841,024,600
Oct 8, 20240.91000.91000.90000.90000.87842,023,300
Oct 7, 20240.90500.91000.90000.91000.88812,171,400
Oct 4, 20240.91000.91000.89500.90000.87841,759,700
Oct 3, 20240.91000.91500.90500.90500.88321,016,900
Oct 2, 20240.91500.92500.90500.91000.88812,525,100
Oct 1, 20240.92000.92500.91500.91500.8930840,500
Sep 30, 20240.90500.92000.90500.92000.89792,152,000
Sep 27, 20240.90000.91000.89500.90500.88323,474,800
Sep 26, 20240.89000.90000.88500.90000.87843,963,500
Sep 25, 20240.88500.90000.88000.89500.87353,464,900
Sep 24, 20240.88500.89500.88500.89000.86864,711,800
Sep 23, 20240.90500.90500.88000.88500.86373,970,800
Sep 20, 20240.91500.91500.90000.90500.88322,632,300
Sep 19, 20240.91500.92000.90000.91500.89303,430,900
Sep 18, 20240.90500.92500.90500.91500.89303,844,400
Sep 17, 20240.90000.91000.90000.90500.88321,652,800
Sep 16, 20240.90000.90000.89500.90000.8784697,400
Sep 13, 20240.90000.90500.89500.90500.88321,657,300
Sep 12, 20240.89500.90000.89000.90000.87841,894,000
Sep 11, 20240.89000.89500.88500.89500.87351,361,600
Sep 10, 20240.89500.90500.88500.89500.87352,218,200
Sep 9, 20240.89500.90000.89000.89500.87351,475,700
Sep 6, 20240.89500.90500.89000.89500.87351,329,300
Sep 5, 20240.89000.90000.89000.89500.87351,740,100
Sep 4, 20240.89000.89500.88500.89000.86861,387,400
Sep 3, 20240.91000.91500.88500.89500.87353,271,400
Sep 2, 20240.90500.91000.90500.91000.8881465,700
Aug 30, 20240.89500.90500.89500.90500.8832846,800
Aug 29, 20240.89500.89500.88500.89000.86861,293,900
Aug 28, 20240.92000.92000.89500.89500.87351,794,800
Aug 27, 20240.91000.93000.90500.91500.89302,222,100
Aug 26, 20240.90500.91000.90000.90500.8832750,600
Aug 23, 20240.90000.91000.90000.90500.8832928,900
Aug 22, 20240.88500.90000.88500.89500.87351,521,600
Aug 21, 20240.88000.89000.88000.89000.86862,248,600
Aug 20, 20240.89500.90000.88000.88500.86372,413,700
Aug 19, 20240.90500.91000.89000.89500.87351,195,700
Aug 16, 20240.91000.92000.90000.90500.88322,174,000
Aug 15, 20240.88500.90500.88500.90500.88322,092,700
Aug 14, 20240.89000.89500.88000.89000.86861,526,800
Aug 13, 20240.87500.89500.87500.88500.86372,537,200
Aug 12, 20240.89000.89000.86500.87500.85405,926,700
Aug 8, 20240.90000.90000.89000.89000.86861,550,700
Aug 7, 20240.90000.91000.89500.90000.87841,865,100
Aug 6, 20240.91000.91000.89500.89500.87353,866,900
Aug 5, 20240.92000.92000.90000.91000.88813,711,000
Aug 2, 20240.94500.95000.92000.92000.89794,137,200
Aug 1, 20240.94000.95500.93500.95000.92724,056,700
Jul 31, 20240.97000.97500.94000.94000.91747,619,800
Jul 30, 20241.00001.00000.96000.97500.951611,845,500
Jul 29, 20241.00001.02001.00001.00000.97604,399,600
Jul 26, 20241.01001.02001.01001.02000.9955424,500
Jul 25, 20241.01001.02001.00001.01000.98571,620,000
Jul 24, 20241.01001.03001.01001.02000.99552,178,800
Jul 23, 20241.02001.02001.01001.01000.9857191,300
Jul 22, 20241.01001.02001.01001.02000.9955399,300
Jul 19, 20241.02001.03001.01001.01000.98571,351,000
Jul 18, 20241.01001.03001.01001.03001.00521,237,100
Jul 17, 20241.03001.04001.01001.02000.99553,382,600
Jul 16, 20241.04001.04001.03001.04001.0150524,100
Jul 15, 20241.04001.05001.03001.04001.0150895,600
Jul 12, 20241.02001.05001.02001.04001.01503,440,300
Jul 11, 20241.01001.03001.01001.03001.0052779,000
Jul 10, 20241.02001.03001.01001.02000.99551,363,500
Jul 9, 20241.00001.02001.00001.01000.98571,626,800
Jul 8, 20241.01001.01001.00001.01000.9857899,100
Jul 5, 20241.01001.02001.00001.01000.98572,900,300
Jul 4, 20241.02001.02001.01001.01000.98571,723,500
Jul 3, 20240.99501.02000.99501.02000.99557,338,000
Jul 2, 20240.98500.99000.96500.98500.96136,682,500
Jul 1, 20241.00001.00000.98000.98000.95641,982,500
Jun 28, 20240.99001.01000.99000.99500.97114,193,100
Jun 27, 20240.98500.99000.97500.98500.96133,834,600
Jun 26, 20240.99500.99500.97500.98500.96138,182,600
Jun 25, 20241.00001.01000.99000.99000.96621,725,100
Jun 24, 20241.00001.01001.00001.00000.9760811,500
Jun 21, 20241.00001.01000.99501.00000.97602,310,500
Jun 20, 20241.00001.01001.00001.00000.97602,092,300
Jun 19, 20241.00001.01000.99501.00000.97603,385,900
Jun 18, 20241.00001.01001.00001.00000.97601,301,700
Jun 14, 20241.00001.01001.00001.01000.98571,429,300
Jun 13, 20240.99501.01000.99001.00000.97604,094,400
Jun 12, 20241.02001.02001.01001.01000.98571,999,300
Jun 11, 20241.02001.03001.01001.01000.98572,402,900
Jun 10, 20241.01001.03001.01001.03001.00522,116,800
Jun 7, 20241.01001.03001.01001.01000.98571,785,500
Jun 6, 20241.02001.03001.01001.01000.98571,834,800
Jun 5, 20241.02001.03001.01001.02000.99553,210,000
Jun 4, 20241.02001.02001.01001.02000.9955409,100
Jun 3, 20241.02001.02001.01001.01000.98571,218,600
May 31, 20241.03001.03001.01001.02000.99553,137,700
May 30, 20241.02001.03001.02001.02000.9955397,600
May 29, 20241.02001.03001.02001.03001.00521,711,500

Related Tickers

QC7.SI Q & M Dental Group (Singapore) Limited
0.3450
-1.43%
 
A50.SI Thomson Medical Group Limited
0.0430
0.00%
 
EHG.SI Econ Healthcare (Asia) Limited
0.3500
0.00%
 
BH.BK Bumrungrad Hospital Public Company Limited
145.50
-1.02%
 
BDUUY Bangkok Dusit Medical Services Public Company Limited
32.33
0.00%
 
OTX.SI Medinex Limited
0.1970
0.00%
 
NTV.BK Nonthavej Hospital Public Company Limited
24.80
0.00%
 
5WA.SI OUE Healthcare Limited
0.0220
0.00%
 
5RE.SI Asia Vets Holdings Ltd.
0.0500
0.00%
 
FRQ.SI Singapore Paincare Holdings Limited
0.1570
+11.35%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.