Basel Medical Group Ltd - ordinary shares (BMGL)

Last Price0.6950

Change-0.0020 (-0.29%)

NASDAQ · Last Trade: Jan 8th, 1:31 PM EST

Historical Prices For Basel Medical Group Ltd - ordinary shares (BMGL)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	0.63	0.70	0.61	0.70	83,154	0.70
1/06/2026	0.60	0.73	0.59	0.61	200,156	0.61
1/05/2026	0.57	0.63	0.57	0.59	24,508	0.59
1/02/2026	0.49	0.60	0.49	0.57	36,579	0.57
12/31/2025	0.52	0.56	0.49	0.49	109,336	0.49
12/30/2025	0.55	0.58	0.52	0.52	86,167	0.52
12/29/2025	0.57	0.59	0.51	0.53	134,069	0.53
12/26/2025	0.60	0.64	0.60	0.61	80,183	0.61
12/24/2025	0.66	0.66	0.63	0.65	16,770	0.65
12/23/2025	0.71	0.72	0.66	0.66	61,762	0.66
12/22/2025	0.70	0.75	0.70	0.71	34,834	0.71
12/19/2025	0.74	0.78	0.72	0.72	35,079	0.72
12/18/2025	0.73	0.75	0.71	0.74	41,725	0.74
12/17/2025	0.68	0.80	0.68	0.75	123,911	0.75
12/16/2025	0.76	0.85	0.75	0.76	104,016	0.76
12/15/2025	0.93	0.93	0.81	0.86	134,228	0.86
12/12/2025	0.76	1.06	0.76	0.92	1,519,195	0.92
12/11/2025	0.72	0.78	0.70	0.70	46,412	0.70
12/10/2025	0.75	0.75	0.70	0.72	91,701	0.72
12/09/2025	0.90	0.90	0.75	0.76	249,648	0.76
12/08/2025	1.02	1.02	0.92	0.92	127,140	0.92
12/05/2025	1.08	1.09	1.01	1.05	85,215	1.05
12/04/2025	1.09	1.14	1.08	1.09	21,163	1.09
12/03/2025	1.15	1.16	1.09	1.12	47,768	1.12
12/02/2025	1.16	1.19	1.11	1.12	19,361	1.12
12/01/2025	1.16	1.23	1.14	1.16	16,670	1.16
11/28/2025	1.24	1.24	1.18	1.19	22,654	1.19
11/26/2025	1.15	1.20	1.14	1.18	34,783	1.18
11/25/2025	1.16	1.20	1.15	1.16	13,789	1.16
11/24/2025	1.16	1.21	1.10	1.15	59,761	1.15
11/21/2025	1.18	1.26	1.18	1.19	20,985	1.19
11/20/2025	1.20	1.27	1.20	1.23	25,408	1.23
11/19/2025	1.16	1.23	1.14	1.15	89,363	1.15
11/18/2025	1.13	1.27	1.10	1.14	63,028	1.14
11/17/2025	1.17	1.28	1.12	1.12	45,654	1.12
11/14/2025	1.22	1.22	1.12	1.21	62,898	1.21
11/13/2025	1.44	1.48	1.26	1.26	61,977	1.26
11/12/2025	1.46	1.46	1.40	1.40	60,275	1.40
11/11/2025	1.43	1.54	1.41	1.46	90,154	1.46
11/10/2025	1.43	1.46	1.41	1.46	22,152	1.46
11/07/2025	1.43	1.47	1.40	1.41	30,734	1.41
11/06/2025	1.44	1.51	1.40	1.49	38,624	1.49
11/05/2025	1.41	1.45	1.36	1.44	95,614	1.44
11/04/2025	1.51	1.56	1.45	1.45	53,346	1.45
11/03/2025	1.55	1.56	1.49	1.55	54,299	1.55
10/31/2025	1.56	1.56	1.50	1.51	41,953	1.51
10/30/2025	1.53	1.58	1.53	1.57	15,317	1.57
10/29/2025	1.59	1.60	1.53	1.53	70,243	1.53
10/28/2025	1.55	1.62	1.51	1.59	36,713	1.59
10/27/2025	1.65	1.65	1.56	1.56	21,638	1.56
10/24/2025	1.61	1.66	1.56	1.66	73,894	1.66
10/23/2025	1.62	1.63	1.57	1.57	35,712	1.57
10/22/2025	1.58	1.70	1.56	1.63	153,973	1.63
10/21/2025	1.65	1.76	1.62	1.62	22,245	1.62
10/20/2025	1.49	1.81	1.49	1.64	175,537	1.64
10/17/2025	1.51	1.56	1.49	1.52	46,378	1.52
10/16/2025	1.57	1.63	1.52	1.53	57,620	1.53
10/15/2025	1.57	1.61	1.54	1.57	90,718	1.57
10/14/2025	1.51	1.63	1.43	1.57	71,477	1.57
10/13/2025	1.59	1.59	1.49	1.52	84,924	1.52
10/10/2025	1.61	1.69	1.61	1.64	156,910	1.64
10/09/2025	1.69	1.69	1.61	1.65	50,854	1.65
10/08/2025	1.55	1.62	1.51	1.61	310,235	1.61