5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-21.32%
Basel Medical Group Ltd Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.10 | $4.17 (1.71%) | $4.25 | $3.86 | 80,251 | $78.34 M |
| 05/01/2025 | $4.33 | $4.07 (-6%) | $4.33 | $4.05 | 52,941 | $76.46 M |
| 04/30/2025 | $4.17 | $4.09 (-1.92%) | $4.23 | $4.02 | 46,200 | $76.83 M |
| 04/29/2025 | $4.16 | $4.18 (0.48%) | $4.30 | $4.10 | 108,922 | $78.52 M |
| 04/28/2025 | $4.45 | $4.17 (-6.29%) | $4.56 | $3.90 | 249,900 | $78.34 M |
| 04/25/2025 | $4.48 | $4.33 (-3.35%) | $4.48 | $4.33 | 33,617 | $81.34 M |
| 04/24/2025 | $4.15 | $4.44 (6.99%) | $4.48 | $4.15 | 11,668 | $83.41 M |
| 04/23/2025 | $4.39 | $4.40 (0.23%) | $4.46 | $4.26 | 12,100 | $82.66 M |
| 04/22/2025 | $4.42 | $4.41 (-0.23%) | $4.42 | $4.27 | 2,700 | $82.85 M |
| 04/21/2025 | $4.40 | $4.42 (0.45%) | $4.80 | $4.30 | 64,200 | $83.03 M |
| 04/17/2025 | $4.40 | $4.45 (1.14%) | $4.63 | $4.34 | 78,700 | $83.60 M |
| 04/16/2025 | $4.35 | $4.41 (1.38%) | $4.50 | $4.20 | 48,800 | $82.85 M |
| 04/15/2025 | $4.12 | $4.31 (4.61%) | $4.43 | $4.12 | 36,400 | $80.97 M |
| 04/14/2025 | $4.68 | $4.48 (-4.27%) | $4.68 | $4.25 | 81,800 | $84.16 M |
| 04/11/2025 | $4.70 | $4.50 (-4.26%) | $4.95 | $4.11 | 310,382 | $84.54 M |
| 04/10/2025 | $4.50 | $4.70 (4.44%) | $4.92 | $4.40 | 93,500 | $88.29 M |
| 04/09/2025 | $4.40 | $4.74 (7.73%) | $4.80 | $4.19 | 144,100 | $89.04 M |
| 04/08/2025 | $5.08 | $4.13 (-18.7%) | $5.20 | $3.63 | 477,135 | $77.59 M |
| 04/07/2025 | $5.29 | $5.15 (-2.65%) | $5.50 | $5.00 | 168,325 | $96.75 M |
| 04/04/2025 | $5.28 | $5.49 (3.98%) | $5.49 | $5.11 | 40,100 | $103.13 M |
| 04/03/2025 | $5.19 | $5.30 (2.12%) | $5.48 | $5.00 | 73,900 | $99.56 M |
| 04/02/2025 | $4.95 | $5.18 (4.65%) | $5.19 | $4.84 | 249,600 | $97.31 M |
| 04/01/2025 | $5.04 | $5.00 (-0.79%) | $5.16 | $4.61 | 137,900 | $93.93 M |
| 03/31/2025 | $4.31 | $4.88 (13.23%) | $5.20 | $4.31 | 89,200 | $91.67 M |
| 03/28/2025 | $4.16 | $4.55 (9.37%) | $4.55 | $4.14 | 218,900 | $85.48 M |
| 03/27/2025 | $4.23 | $4.35 (2.84%) | $4.35 | $4.05 | 217,900 | $81.72 M |
| 03/26/2025 | $4.15 | $4.24 (2.17%) | $4.24 | $4.00 | 55,800 | $79.65 M |
| 03/25/2025 | $4.16 | $4.15 (-0.24%) | $4.20 | $4.02 | 192,823 | $77.96 M |
| 03/24/2025 | $4.22 | $4.18 (-0.95%) | $4.37 | $4.08 | 35,000 | $78.52 M |
| 03/21/2025 | $4.13 | $4.21 (1.94%) | $4.26 | $4.02 | 75,014 | $79.09 M |
| 03/20/2025 | $4.22 | $4.21 (-0.24%) | $4.38 | $4.10 | 352,700 | $79.09 M |
| 03/19/2025 | $4.09 | $4.22 (3.18%) | $4.38 | $4.00 | 116,014 | $79.28 M |
| 03/18/2025 | $4.01 | $4.04 (0.75%) | $4.05 | $3.96 | 7,800 | $75.89 M |
| 03/17/2025 | $4.01 | $4.04 (0.75%) | $4.05 | $3.97 | 201,300 | $75.89 M |
| 03/14/2025 | $4.00 | $4.09 (2.25%) | $4.10 | $3.86 | 219,482 | $76.83 M |
| 03/13/2025 | $4.04 | $4.01 (-0.74%) | $4.17 | $4.01 | 123,778 | $75.33 M |
| 03/12/2025 | $3.99 | $4.04 (1.25%) | $4.09 | $3.99 | 8,300 | $75.89 M |
| 03/11/2025 | $3.91 | $4.06 (3.84%) | $4.20 | $3.91 | 46,836 | $76.27 M |
| 03/10/2025 | $4.01 | $3.91 (-2.49%) | $4.09 | $3.75 | 123,400 | $73.45 M |
| 03/07/2025 | $4.10 | $4.02 (-1.95%) | $4.19 | $4.00 | 170,500 | $75.52 M |
| 03/06/2025 | $4.10 | $4.12 (0.49%) | $4.30 | $4.09 | 67,900 | $77.40 M |
| 03/05/2025 | $4.26 | $4.09 (-3.99%) | $4.40 | $4.09 | 45,000 | $76.83 M |
| 03/04/2025 | $4.28 | $4.20 (-1.87%) | $4.40 | $4.00 | 112,900 | $78.90 M |
| 03/03/2025 | $4.24 | $4.20 (-0.94%) | $4.44 | $4.15 | 909,813 | $78.90 M |
| 02/28/2025 | $4.10 | $4.17 (1.71%) | $4.38 | $4.08 | 362,300 | $78.34 M |
| 02/27/2025 | $4.11 | $4.17 (1.46%) | $4.43 | $4.00 | 303,200 | $78.34 M |
| 02/26/2025 | $4.44 | $4.14 (-6.76%) | $4.46 | $4.00 | 218,600 | $77.77 M |
| 02/25/2025 | $4.19 | $4.44 (5.97%) | $5.40 | $4.05 | 2.61 M | $83.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
