NASDAQ : BMGL
Basel Medical Group Ltd — Price history
Healthcare · Medical Care Facilities · Singapore
Last price 4.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Basel Medical Group Ltd (BMGL) closed at 5.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.76 | 5.09 | 4.75 | 5.04 | 1,782,244 | +6.11% |
| 2026-10-29 | 4.59 | 4.94 | 4.55 | 4.75 | 1,321,316 | +3.26% |
| 2026-10-28 | 4.59 | 4.7 | 4.51 | 4.6 | 2,013,572 | -0.65% |
| 2026-10-27 | 4.56 | 4.63 | 4.5 | 4.63 | 1,065,739 | +1.76% |
| 2026-10-26 | 4.44 | 4.55 | 4.41 | 4.55 | 1,601,816 | +2.48% |
| 2026-10-23 | 4.43 | 4.5 | 4.38 | 4.44 | 1,643,568 | -0.22% |
| 2026-10-22 | 4.43 | 4.71 | 4.43 | 4.45 | 993,825 | +0.45% |
| 2026-10-21 | 4.2 | 4.45 | 4.07 | 4.43 | 1,204,104 | +5.98% |
| 2026-10-20 | 4.08 | 4.29 | 4.03 | 4.18 | 1,346,446 | +3.21% |
| 2026-10-19 | 3.93 | 4.11 | 3.77 | 4.05 | 1,744,180 | +2.53% |
| 2026-10-16 | 3.97 | 3.97 | 3.8 | 3.95 | 1,449,983 | +1.02% |
| 2026-10-15 | 3.94 | 3.94 | 3.78 | 3.91 | 1,436,890 | +1.56% |
| 2026-10-14 | 3.88 | 4.14 | 3.75 | 3.85 | 1,601,128 | +0.00% |
| 2026-10-13 | 3.87 | 4.17 | 3.71 | 3.85 | 1,138,092 | +3.77% |
| 2026-10-12 | 3.57 | 4.3 | 3.57 | 3.71 | 471,596 | -1.07% |
| 2026-10-09 | 3.5 | 3.88 | 3.43 | 3.75 | 104,857 | +4.17% |
| 2026-10-08 | 3.2 | 3.74 | 2.56 | 3.6 | 127,030 | +9.76% |
| 2026-10-07 | 3.2 | 3.3 | 3.18 | 3.28 | 12,569 | -1.50% |
| 2026-10-06 | 3.25 | 3.33 | 3.2 | 3.33 | 9,589 | +5.05% |
| 2026-10-05 | 3.225 | 3.55 | 3.17 | 3.17 | 13,383 | -3.35% |
| 2026-10-02 | 3.05 | 3.35 | 2.95 | 3.28 | 25,791 | +8.61% |
| 2026-10-01 | 3.12 | 3.25 | 3.02 | 3.02 | 10,433 | -3.21% |
| 2026-09-30 | 3.31 | 3.31 | 3.03 | 3.12 | 7,118 | +0.65% |
| 2026-09-29 | 3.43 | 3.44 | 3.04 | 3.1 | 130,540 | -10.66% |
| 2026-09-28 | 3.7 | 3.7 | 3.45 | 3.47 | 13,000 | -6.22% |
| 2026-09-25 | 3.8 | 3.844 | 3.68 | 3.7 | 4,867 | -2.63% |
| 2026-09-24 | 4.089 | 4.09 | 3.7 | 3.8 | 61,705 | -7.09% |
| 2026-09-23 | 4.08 | 4.24 | 3.88 | 4.09 | 41,136 | -2.39% |
| 2026-09-22 | 4.5 | 4.6 | 3.89 | 4.19 | 43,357 | -8.71% |
| 2026-09-21 | 4.5 | 4.84 | 4.37 | 4.59 | 22,697 | -0.43% |
| 2026-09-18 | 4.7 | 5.2 | 4.61 | 4.61 | 35,644 | +6.96% |
| 2026-09-17 | 4.3 | 5.503 | 4.3 | 4.31 | 120,031 | +5.12% |
| 2026-09-16 | 4.5 | 5.128 | 3.9 | 4.1 | 162,665 | -23.22% |
| 2026-09-15 | 6 | 6.59 | 5.221 | 5.34 | 393,621 | -25.21% |
| 2026-09-14 | 8.06 | 9.22 | 6.83 | 7.14 | 31,903,963 | +55.90% |
| 2026-09-10 | 4.58 | 4.69 | 4.58 | 4.58 | 2,789 | -4.18% |
| 2026-09-08 | 4.58 | 5 | 4.58 | 4.78 | 1,192 | +0.00% |
| 2026-09-03 | 4.95 | 4.95 | 4.78 | 4.78 | 560 | -3.24% |
| 2026-09-02 | 5.08 | 5.08 | 4.51 | 4.94 | 3,024 | -2.76% |
| 2026-09-01 | 5.12 | 5.16 | 5.08 | 5.08 | 1,197 | -8.63% |
| 2026-08-31 | 5.09 | 5.56 | 5.08 | 5.56 | 3,697 | +6.11% |
| 2026-08-28 | 5.25 | 5.34 | 5.17 | 5.24 | 10,963 | -3.85% |
| 2026-08-27 | 5.395 | 5.6 | 4.8 | 5.45 | 40,548 | -8.17% |
| 2026-08-26 | 4.54 | 6 | 4.49 | 5.935 | 222,183 | +23.65% |
| 2026-08-24 | 4.8 | 4.99 | 4.8 | 4.8 | 1,207 | -9.43% |
| 2026-08-21 | 4.98 | 5.3 | 4.55 | 5.3 | 11,631 | +8.16% |
| 2026-08-20 | 4.492 | 4.9 | 4.492 | 4.9 | 1,100 | -0.61% |
| 2026-08-19 | 4.85 | 5.2 | 4.83 | 4.93 | 3,863 | -5.19% |
| 2026-08-18 | 4.74 | 5.2 | 4.74 | 5.2 | 3,342 | -0.95% |
| 2026-08-17 | 5.426 | 5.426 | 5.01 | 5.25 | 4,104 | -0.19% |
| 2026-08-14 | 4.857 | 5.49 | 4.5 | 5.26 | 37,819 | +13.85% |
| 2026-08-13 | 4.57 | 5.58 | 4.49 | 4.62 | 9,168 | +2.44% |
| 2026-08-12 | 4.17 | 5 | 4.17 | 4.51 | 14,425 | -9.62% |
| 2026-08-11 | 4.92 | 4.99 | 4.62 | 4.99 | 9,895 | +1.84% |
| 2026-08-10 | 5.19 | 5.4 | 4.9 | 4.9 | 5,895 | -13.96% |
| 2026-08-06 | 5.695 | 5.695 | 5.695 | 5.695 | 1,103 | +1.70% |
| 2026-08-05 | 5.9 | 5.9 | 5.5 | 5.6 | 1,163 | -1.24% |
| 2026-08-04 | 5.88 | 6.32 | 5.29 | 5.67 | 4,634 | -3.90% |
| 2026-08-03 | 5.65 | 5.9 | 5.621 | 5.9 | 1,595 | +4.98% |
| 2026-07-31 | 5.54 | 5.92 | 5.54 | 5.62 | 5,036 | -5.55% |
| 2026-07-30 | 5.66 | 6 | 5.61 | 5.95 | 7,702 | -0.50% |
| 2026-07-29 | 5.93 | 6 | 5.93 | 5.98 | 7,661 | -6.12% |
| 2026-07-28 | 5.8 | 6.37 | 5.8 | 6.37 | 3,460 | +8.52% |
| 2026-07-27 | 5.58 | 5.95 | 5.41 | 5.87 | 5,704 | +1.38% |
| 2026-07-24 | 5.61 | 5.93 | 5.49 | 5.79 | 8,275 | +3.02% |
| 2026-07-23 | 5.61 | 5.76 | 5.61 | 5.62 | 1,688 | -4.34% |
| 2026-07-22 | 5.558 | 6 | 5.552 | 5.875 | 7,477 | -1.09% |
| 2026-07-21 | 5.4 | 6.01 | 5.39 | 5.94 | 10,418 | +10.20% |
| 2026-07-20 | 5.25 | 5.43 | 5.16 | 5.39 | 6,347 | +2.47% |
| 2026-07-17 | 5.42 | 5.5 | 5.19 | 5.26 | 9,993 | -6.07% |
| 2026-07-16 | 5.99 | 5.99 | 5.5 | 5.6 | 17,701 | -8.79% |
| 2026-07-15 | 6.3 | 6.725 | 6.1 | 6.14 | 64,113 | -24.38% |
| 2026-07-14 | 6.02 | 8.36 | 5.95 | 8.12 | 321,367 | +32.25% |
| 2026-07-13 | 6.5 | 6.5 | 6.14 | 6.14 | 5,342 | -7.04% |
| 2026-07-10 | 6.61 | 6.93 | 6.2 | 6.605 | 6,472 | -0.23% |
| 2026-07-09 | 6.22 | 7.2 | 6.03 | 6.62 | 17,077 | +6.43% |
| 2026-07-08 | 5.9 | 7.39 | 5.67 | 6.22 | 14,532 | +3.84% |
| 2026-07-07 | 6.93 | 7.27 | 5.1 | 5.99 | 40,608 | -14.91% |
| 2026-07-06 | 7.33 | 7.818 | 6.4 | 7.04 | 30,192 | -15.69% |
| 2026-07-02 | 7 | 10.6 | 6.9 | 8.35 | 207,795 | +17.77% |
| 2026-07-01 | 7.18 | 7.4 | 6.96 | 7.09 | 3,039 | +2.01% |
| 2026-06-30 | 6.45 | 7.01 | 6.3 | 6.95 | 6,446 | +2.21% |
| 2026-06-29 | 6.23 | 6.9 | 6.23 | 6.8 | 5,816 | -1.02% |
| 2026-06-26 | 6.7 | 6.87 | 6.5 | 6.87 | 5,421 | +2.38% |
| 2026-06-25 | 6.94 | 7.1 | 6.485 | 6.71 | 6,484 | -4.55% |
| 2026-06-24 | 6.93 | 7.19 | 6.46 | 7.03 | 8,037 | +1.44% |
| 2026-06-23 | 6.98 | 7.433 | 6.7 | 6.93 | 52,602 | -6.50% |
| 2026-06-22 | 6.92 | 7.54 | 6.49 | 7.412 | 19,546 | +0.09% |
| 2026-06-18 | 6.654 | 7.405 | 6.421 | 7.405 | 9,244 | +3.89% |
| 2026-06-17 | 6.983 | 7.23 | 6.626 | 7.128 | 6,318 | -5.71% |
| 2026-06-16 | 6.619 | 7.56 | 6.619 | 7.56 | 6,088 | +3.45% |
| 2026-06-15 | 6.792 | 7.308 | 6.508 | 7.308 | 3,505 | +3.24% |
| 2026-06-12 | 6.48 | 7.079 | 6.203 | 7.079 | 6,742 | +2.01% |
| 2026-06-11 | 6.36 | 6.94 | 6.056 | 6.94 | 6,220 | -1.47% |
| 2026-06-10 | 5.509 | 7.186 | 5.268 | 7.043 | 42,969 | -8.01% |
| 2026-06-09 | 6.899 | 7.764 | 6.893 | 7.656 | 11,394 | +7.30% |
| 2026-06-08 | 6.289 | 7.92 | 6.24 | 7.135 | 44,155 | +9.20% |
| 2026-06-05 | 5.005 | 8.094 | 5.005 | 6.534 | 451,203 | +12.27% |
| 2026-06-04 | 5.987 | 7.202 | 5.639 | 5.82 | 92,653 | -26.06% |
| 2026-06-03 | 5.141 | 9.48 | 4.596 | 7.871 | 2,245,761 | +19.62% |
| 2026-06-02 | 6.972 | 7.2 | 4.932 | 6.58 | 4,964 | -7.05% |
| 2026-06-01 | 7.433 | 7.777 | 6.84 | 7.079 | 1,100 | -0.69% |
| 2026-05-29 | 7.417 | 7.417 | 7.044 | 7.128 | 1,437 | +1.56% |
| 2026-05-28 | 7.134 | 7.134 | 7.019 | 7.019 | 73 | -0.85% |
| 2026-05-27 | 6.937 | 7.08 | 6.936 | 7.079 | 1,755 | +1.72% |
| 2026-05-26 | 7.148 | 7.148 | 6.959 | 6.959 | 542 | -2.89% |
| 2026-05-22 | 7.279 | 7.279 | 6.884 | 7.166 | 842 | -2.76% |
| 2026-05-21 | 7.471 | 7.471 | 7.32 | 7.369 | 1,089 | -4.79% |
| 2026-05-20 | 7.32 | 8.159 | 7.32 | 7.74 | 412 | -1.87% |
| 2026-05-19 | 7.872 | 7.919 | 7.796 | 7.888 | 1,272 | -0.32% |
| 2026-05-18 | 7.874 | 8.264 | 7.874 | 7.913 | 1,191 | +0.49% |
| 2026-05-15 | 8.4 | 8.4 | 7.874 | 7.874 | 2,848 | -6.26% |
| 2026-05-14 | 8.962 | 9 | 8.4 | 8.4 | 1,248 | -3.21% |
| 2026-05-13 | 9.12 | 9.298 | 8.64 | 8.678 | 1,531 | -5.28% |
| 2026-05-12 | 9.324 | 9.324 | 9.12 | 9.162 | 751 | +0.00% |
| 2026-05-11 | 8.754 | 9.6 | 8.754 | 9.162 | 4,752 | +0.59% |
| 2026-05-08 | 9.348 | 9.348 | 8.299 | 9.108 | 1,098 | -0.13% |
| 2026-05-07 | 8.358 | 9.216 | 8.11 | 9.12 | 3,515 | +9.10% |
| 2026-05-06 | 7.398 | 9.228 | 7.081 | 8.359 | 10,181 | +14.76% |
| 2026-05-05 | 6.781 | 7.284 | 6.72 | 7.284 | 1,877 | +5.02% |