BMGL - Basel Medical Group Ltd
4.78
0.050 1.046%
Share volume: 15,258
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.73
0.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.60 | $4.60 | $4.85 | $4.85 | $4.50 | $4.50 | $4.78 | $4.78 | 15,258 | $15,258.00 |
| 05-08-2025 | $4.60 | $4.60 | $4.76 | $4.76 | $4.55 | $4.55 | $4.73 | $4.73 | 49,413 | $49,413.00 |
| 05-07-2025 | $4.32 | $4.32 | $4.90 | $4.90 | $4.32 | $4.32 | $4.72 | $4.72 | 48,443 | $48,443.00 |
| 05-06-2025 | $4.33 | $4.33 | $4.80 | $4.80 | $4.15 | $4.15 | $4.80 | $4.80 | 122,761 | $122,761.00 |
| 05-05-2025 | $3.98 | $3.98 | $4.22 | $4.22 | $3.86 | $3.86 | $4.22 | $4.22 | 31,538 | $31,538.00 |
| 05-02-2025 | $4.10 | $4.10 | $4.25 | $4.25 | $3.86 | $3.86 | $4.17 | $4.17 | 79,874 | $79,874.00 |
| 05-01-2025 | $4.33 | $4.33 | $4.33 | $4.33 | $4.05 | $4.05 | $4.07 | $4.07 | 52,941 | $52,941.00 |
| 04-30-2025 | $4.17 | $4.17 | $4.23 | $4.23 | $4.02 | $4.02 | $4.09 | $4.09 | 46,244 | $46,244.00 |
| 04-29-2025 | $4.16 | $4.16 | $4.30 | $4.30 | $4.10 | $4.10 | $4.18 | $4.18 | 108,803 | $108,803.00 |
| 04-28-2025 | $4.45 | $4.45 | $4.56 | $4.56 | $3.90 | $3.90 | $4.17 | $4.17 | 249,916 | $249,916.00 |
