MEDINE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 20 |
| 2026-10-14 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 410 |
| 2026-10-13 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 3,990 |
| 2026-10-12 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1,163 |
| 2026-10-09 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1,264 |
| 2026-10-08 | 58.000 | 58.000 | 55.000 | 55.000 | 55.000 | 1,315 |
| 2026-10-07 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 551 |
| 2026-10-06 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 209 |
| 2026-10-05 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 930 |
| 2026-10-02 | 58.000 | 58.000 | 58.000 | 58.000 | 56.600 | 1,390 |
| 2026-10-01 | 58.000 | 58.000 | 58.000 | 58.000 | 56.600 | 5,400 |
| 2026-09-30 | 58.000 | 58.000 | 58.000 | 58.000 | 56.600 | 150 |
| 2026-09-29 | 56.500 | 58.000 | 56.500 | 58.000 | 56.600 | 10,200 |
| 2026-09-28 | 55.750 | 56.500 | 55.750 | 56.500 | 55.136 | 15,385 |
| 2026-09-25 | 55.750 | 55.750 | 55.750 | 55.750 | 54.404 | 14,300 |
| 2026-09-24 | 53.750 | 55.750 | 53.750 | 55.750 | 54.404 | 11,000 |
| 2026-09-23 | 54.000 | 54.000 | 53.750 | 53.750 | 52.453 | 6,300 |
| 2026-09-22 | 54.500 | 54.500 | 54.000 | 54.000 | 52.697 | 8,104 |
| 2026-09-21 | 54.500 | 54.500 | 54.500 | 54.500 | 53.185 | 4,200 |
| 2026-09-18 | 55.750 | 55.750 | 54.500 | 54.500 | 53.185 | 9,619 |
| 2026-09-17 | 56.000 | 56.000 | 55.750 | 55.750 | 54.404 | 1,900 |
| 2026-09-16 | 56.000 | 56.000 | 56.000 | 56.000 | 54.648 | 0 |
| 2026-09-14 | 56.000 | 56.000 | 56.000 | 56.000 | 54.648 | 966 |
| 2026-09-11 | 56.000 | 56.000 | 56.000 | 56.000 | 54.648 | 1,094 |
| 2026-09-10 | 56.000 | 56.000 | 56.000 | 56.000 | 54.648 | 1,300 |
| 2026-09-09 | 56.500 | 56.500 | 56.000 | 56.000 | 54.648 | 1,269 |
| 2026-09-08 | 56.500 | 56.500 | 56.500 | 56.500 | 55.136 | 834 |
| 2026-09-07 | 57.500 | 57.500 | 56.500 | 56.500 | 55.136 | 575 |
| 2026-09-04 | 57.500 | 57.500 | 57.500 | 57.500 | 56.112 | 3,400 |
| 2026-09-03 | 57.500 | 57.500 | 57.500 | 57.500 | 56.112 | 0 |
| 2026-09-02 | 57.500 | 57.500 | 57.500 | 57.500 | 56.112 | 310 |
| 2026-09-01 | 57.500 | 57.500 | 57.500 | 57.500 | 56.112 | 7,425 |
| 2026-08-31 | 57.750 | 57.750 | 57.500 | 57.500 | 56.112 | 500 |
| 2026-08-28 | 58.000 | 58.000 | 57.750 | 57.750 | 56.356 | 2,275 |
| 2026-08-27 | 58.000 | 58.000 | 58.000 | 58.000 | 56.600 | 100 |
| 2026-08-26 | 58.000 | 58.000 | 58.000 | 58.000 | 56.600 | 21,345 |
| 2026-08-25 | 58.000 | 58.000 | 58.000 | 58.000 | 56.600 | 120 |
| 2026-08-24 | 58.000 | 58.000 | 58.000 | 58.000 | 56.600 | 2,500 |
| 2026-08-21 | 58.000 | 58.000 | 58.000 | 58.000 | 56.600 | 1,925 |
| 2026-08-20 | 58.500 | 58.500 | 58.000 | 58.000 | 56.600 | 4,660 |
| 2026-08-19 | 58.500 | 58.500 | 58.500 | 58.500 | 57.088 | 92,900 |
| 2026-08-18 | 58.500 | 58.500 | 58.500 | 58.500 | 57.088 | 200 |
| 2026-08-17 | 58.500 | 58.500 | 58.500 | 58.500 | 57.088 | 500 |
| 2026-08-14 | 58.500 | 58.500 | 58.500 | 58.500 | 57.088 | 220 |
| 2026-08-13 | 58.500 | 58.500 | 58.500 | 58.500 | 57.088 | 1,400 |
| 2026-08-12 | 57.000 | 58.500 | 57.000 | 58.500 | 57.088 | 137 |
| 2026-08-11 | 58.000 | 58.000 | 57.000 | 57.000 | 55.624 | 5,698 |
| 2026-08-10 | 58.500 | 58.500 | 58.000 | 58.000 | 56.600 | 960 |
| 2026-08-07 | 58.500 | 58.500 | 58.500 | 58.500 | 57.088 | 2,468 |
| 2026-08-06 | 58.500 | 58.500 | 58.500 | 58.500 | 57.088 | 5,135 |
| 2026-08-05 | 55.000 | 58.500 | 55.000 | 58.500 | 57.088 | 2,450 |
| 2026-08-04 | 55.000 | 55.750 | 55.000 | 55.000 | 53.672 | 5,955 |
| 2026-08-03 | 58.500 | 58.500 | 55.000 | 55.000 | 53.672 | 18,685 |
| 2026-07-31 | 58.750 | 58.750 | 58.500 | 58.500 | 57.088 | 1,835 |
| 2026-07-30 | 58.750 | 58.750 | 58.750 | 58.750 | 57.332 | 9,110 |
| 2026-07-29 | 58.250 | 58.750 | 58.250 | 58.750 | 57.332 | 3,005 |
| 2026-07-28 | 58.250 | 58.750 | 58.250 | 58.250 | 56.844 | 131,303 |
| 2026-07-27 | 58.250 | 58.250 | 58.000 | 58.250 | 56.844 | 13,005 |
| 2026-07-24 | 58.500 | 58.500 | 58.250 | 58.250 | 56.844 | 3,209 |
| 2026-07-23 | 59.000 | 59.000 | 58.500 | 58.500 | 57.088 | 1,097 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 1.4000 MUR |
| 2026-02-27 | 1.4000 MUR |
| 2025-10-09 | 1.3000 MUR |
| 2025-02-28 | 1.4500 MUR |
| 2024-10-10 | 1.4000 MUR |
| 2024-07-12 | 2.5000 MUR |
| 2024-02-23 | 1.3500 MUR |
| 2023-10-11 | 1.3000 MUR |
| 2023-02-24 | 1.2000 MUR |
| 2022-10-10 | 1.1500 MUR |
| 2020-01-07 | 1.0500 MUR |
| 2019-07-10 | 1.5000 MUR |
| 2019-01-09 | 1.4500 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.