MEDINE LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	57.500	57.500	57.500	57.500	51.773	14,283
2024-08-21	57.500	57.500	57.500	57.500	51.773	4,200
2024-08-20	57.500	57.500	57.500	57.500	51.773	15,000
2024-08-19	57.500	57.500	57.500	57.500	51.773	10,000
2024-08-16	57.500	57.500	57.500	57.500	51.773	42,822
2024-08-14	57.500	57.500	57.500	57.500	51.773	10,210
2024-08-13	57.500	57.500	57.500	57.500	51.773	400
2024-08-12	57.500	57.500	57.500	57.500	51.773	1,801
2024-08-09	57.250	57.500	57.250	57.500	51.773	12,800
2024-08-08	57.250	57.250	57.250	57.250	51.548	0
2024-08-07	57.250	57.250	57.250	57.250	51.548	33,213
2024-08-06	57.000	57.250	57.000	57.250	51.548	6,350
2024-08-05	57.000	57.000	57.000	57.000	51.323	1,000
2024-08-02	57.000	57.000	57.000	57.000	51.323	22,509
2024-08-01	57.000	57.000	57.000	57.000	51.323	0
2024-07-31	57.000	57.000	57.000	57.000	51.323	0
2024-07-30	57.000	57.000	57.000	57.000	51.323	0
2024-07-29	57.000	57.000	57.000	57.000	51.323	4
2024-07-26	57.000	57.000	57.000	57.000	51.323	2,202
2024-07-25	56.500	57.000	56.500	57.000	51.323	133
2024-07-24	56.500	56.500	56.500	56.500	50.873	12,200
2024-07-23	57.000	57.000	56.500	56.500	50.873	11,328
2024-07-22	57.000	57.000	57.000	57.000	51.323	9,000
2024-07-19	56.250	57.000	56.250	57.000	51.323	16,116
2024-07-18	56.250	56.500	56.250	56.250	50.648	700
2024-07-17	56.250	56.250	56.250	56.250	50.648	154
2024-07-16	56.250	56.250	56.250	56.250	50.648	536
2024-07-15	56.500	56.500	56.250	56.250	50.648	500
2024-07-12	56.750	56.750	56.500	56.500	50.873	3,100
2024-07-11	56.750	56.750	56.750	56.750	48.847	23,248
2024-07-10	56.750	56.750	56.500	56.750	48.847	11,000
2024-07-09	56.750	56.750	56.750	56.750	48.847	16,949
2024-07-08	58.000	58.000	56.500	56.750	48.847	1,267
2024-07-05	58.000	58.000	58.000	58.000	49.923	0
2024-07-04	58.000	58.000	58.000	58.000	49.923	2,700
2024-07-03	57.000	58.000	57.000	58.000	49.923	2,800
2024-07-02	57.000	57.000	57.000	57.000	49.062	52,216
2024-07-01	54.750	57.000	54.750	57.000	49.062	16,821
2024-06-28	54.000	54.750	54.000	54.750	47.126	900
2024-06-27	54.000	54.000	54.000	54.000	46.480	0
2024-06-26	53.750	54.000	53.750	54.000	46.480	11,336
2024-06-25	53.750	53.750	53.750	53.750	46.265	0
2024-06-24	54.000	54.000	53.750	53.750	46.265	6,000
2024-06-21	54.000	54.000	54.000	54.000	46.480	0
2024-06-20	54.750	54.750	54.000	54.000	46.480	4,225
2024-06-19	54.750	54.750	54.750	54.750	47.126	0
2024-06-18	54.750	55.000	54.750	54.750	47.126	24,300
2024-06-17	54.750	54.750	54.750	54.750	47.126	0
2024-06-14	55.250	55.250	54.750	54.750	47.126	13,694
2024-06-13	55.250	55.250	55.250	55.250	47.556	50
2024-06-12	55.250	55.250	55.000	55.250	47.556	4,800
2024-06-11	55.250	55.250	55.250	55.250	47.556	8,508
2024-06-10	55.500	55.500	55.250	55.250	47.556	5,333
2024-06-07	55.500	55.500	55.500	55.500	47.771	25
2024-06-06	55.500	55.500	55.500	55.500	47.771	0
2024-06-05	55.500	55.500	55.500	55.500	47.771	0
2024-06-04	56.000	56.000	55.500	55.500	47.771	108
2024-06-03	56.000	56.000	56.000	56.000	48.202	5,600
2024-05-31	56.000	56.000	56.000	56.000	48.202	0
2024-05-30	57.000	57.000	56.000	56.000	48.202	23,955

← NewerPage 10 of 21 · 1,248 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.