Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	0.6090	0.6275	0.5950	0.5950	20,950	-0.01(-1.00%)
Apr 06, 2026	0.6100	0.6100	0.5950	0.6010	8,903	+0.01(+0.99%)
Apr 02, 2026	0.6139	0.6139	0.5929	0.5951	1,366	-0.02(-3.08%)
Apr 01, 2026	0.6145	0.6145	0.5901	0.6140	8,940	+0.02(+4.05%)
Mar 31, 2026	0.5800	0.6097	0.5800	0.5901	13,029	+0.04(+7.27%)
Mar 30, 2026	0.5415	0.5790	0.5415	0.5501	5,147	+0.01(+2.46%)
Mar 27, 2026	0.5715	0.6182	0.5200	0.5369	36,813	-0.08(-12.63%)
Mar 26, 2026	0.6241	0.6241	0.6100	0.6145	5,535	+0.01(+1.40%)
Mar 25, 2026	0.6500	0.6500	0.6003	0.6060	14,375	-0.03(-5.31%)
Mar 24, 2026	0.6400	0.7050	0.5888	0.6400	10,807	-0.05(-7.26%)
Mar 23, 2026	0.7358	0.7358	0.5999	0.6901	50,408	-0.05(-7.09%)
Mar 20, 2026	0.5810	0.7900	0.5800	0.7428	393,781	+0.15(+25.90%)
Mar 19, 2026	0.6000	0.6499	0.5900	0.5900	19,940	-0.01(-2.16%)
Mar 18, 2026	0.5500	0.6030	0.5500	0.6030	25,468	+0.01(+1.34%)
Mar 17, 2026	0.6010	0.6010	0.5800	0.5950	3,615	+0.00(+0.00%)
Mar 16, 2026	0.6000	0.6080	0.5800	0.5950	19,002	-0.02(-3.89%)
Mar 13, 2026	0.6000	0.6191	0.6000	0.6191	9,597	+0.02(+3.72%)
Mar 12, 2026	0.6100	0.6111	0.5827	0.5969	11,700	-0.01(-2.32%)
Mar 11, 2026	0.6070	0.6111	0.6000	0.6111	5,941	+0.01(+2.02%)
Mar 10, 2026	0.5820	0.6000	0.5750	0.5990	18,593	+0.01(+1.54%)
Mar 09, 2026	0.5250	0.6000	0.5250	0.5899	3,280	-0.00(-0.02%)
Mar 06, 2026	0.5702	0.5900	0.5702	0.5900	5,987	-0.01(-1.42%)
Mar 05, 2026	0.6079	0.6079	0.5863	0.5985	7,505	-0.01(-1.56%)
Mar 04, 2026	0.5825	0.6700	0.5700	0.6080	16,410	+0.04(+6.67%)
Mar 03, 2026	0.6000	0.6000	0.5700	0.5700	11,638	-0.03(-5.11%)
Mar 02, 2026	0.6000	0.6160	0.6000	0.6007	6,849	+0.00(+0.07%)
Feb 27, 2026	0.6200	0.6200	0.6000	0.6003	10,032	-0.02(-3.18%)
Feb 26, 2026	0.6200	0.6475	0.6200	0.6200	4,493	-0.01(-1.59%)
Feb 25, 2026	0.6148	0.6736	0.6148	0.6300	8,732	+0.02(+2.59%)
Feb 24, 2026	0.6150	0.6395	0.6141	0.6141	8,920	-0.00(-0.15%)
Feb 23, 2026	0.6300	0.6250	0.6100	0.6150	15,337	-0.02(-3.89%)
Feb 20, 2026	0.6701	0.7064	0.6399	0.6399	36,389	-0.04(-5.92%)
Feb 19, 2026	0.7200	0.7200	0.6800	0.6802	4,801	-0.03(-3.65%)
Feb 18, 2026	0.6799	0.7100	0.6781	0.7060	13,619	+0.03(+3.85%)
Feb 17, 2026	0.6510	0.6899	0.6500	0.6798	19,252	+0.05(+7.87%)
Feb 13, 2026	0.6100	0.7110	0.6100	0.6302	342,376	+0.02(+3.29%)
Feb 12, 2026	0.6100	0.6300	0.6100	0.6101	17,015	+0.01(+1.60%)
Feb 11, 2026	0.6100	0.6100	0.6002	0.6005	3,028	-0.01(-1.73%)
Feb 10, 2026	0.6210	0.6818	0.6110	0.6111	22,495	-0.01(-1.44%)
Feb 09, 2026	0.6700	0.7000	0.6100	0.6200	19,222	-0.03(-4.76%)
Feb 06, 2026	0.6000	0.6510	0.6000	0.6510	38,717	+0.04(+6.42%)
Feb 05, 2026	0.6400	0.6400	0.6000	0.6117	31,699	-0.03(-4.38%)
Feb 04, 2026	0.6535	0.7007	0.6100	0.6397	97,738	-0.06(-8.51%)
Feb 03, 2026	0.7005	0.7276	0.6990	0.6992	8,590	-0.03(-4.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Basel Medical Group Ltd - ordinary shares (NQ:BMGL)

Historical Prices

Starting at $3.75/week.

Subscribe Today