MEDINE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 57.000 | 57.000 | 56.000 | 56.000 | 48.202 | 23,955 |
| 2024-05-29 | 57.000 | 57.000 | 57.000 | 57.000 | 49.062 | 100 |
| 2024-05-28 | 58.000 | 58.000 | 57.000 | 57.000 | 49.062 | 300 |
| 2024-05-27 | 58.000 | 58.000 | 58.000 | 58.000 | 49.923 | 54 |
| 2024-05-24 | 58.000 | 58.000 | 58.000 | 58.000 | 49.923 | 4,323 |
| 2024-05-23 | 58.000 | 58.000 | 58.000 | 58.000 | 49.923 | 8,900 |
| 2024-05-22 | 60.000 | 60.000 | 58.000 | 58.000 | 49.923 | 20,300 |
| 2024-05-21 | 59.000 | 60.000 | 59.000 | 60.000 | 51.645 | 9,100 |
| 2024-05-20 | 59.750 | 59.750 | 59.000 | 59.000 | 50.784 | 3,210 |
| 2024-05-17 | 59.750 | 59.750 | 59.750 | 59.750 | 51.429 | 10,000 |
| 2024-05-16 | 59.750 | 59.750 | 59.750 | 59.750 | 51.429 | 16,700 |
| 2024-05-15 | 60.000 | 60.000 | 59.750 | 59.750 | 51.429 | 12,200 |
| 2024-05-14 | 60.000 | 60.000 | 60.000 | 60.000 | 51.645 | 96 |
| 2024-05-13 | 60.000 | 60.000 | 60.000 | 60.000 | 51.645 | 1,563 |
| 2024-05-10 | 63.000 | 63.000 | 59.000 | 60.000 | 51.645 | 9,525 |
| 2024-05-09 | 63.000 | 63.000 | 63.000 | 63.000 | 54.227 | 22,126 |
| 2024-05-08 | 60.000 | 63.000 | 60.000 | 63.000 | 54.227 | 17,604 |
| 2024-05-07 | 57.000 | 60.000 | 57.000 | 60.000 | 51.645 | 9,636 |
| 2024-05-06 | 56.000 | 57.000 | 56.000 | 57.000 | 49.062 | 100 |
| 2024-05-03 | 55.000 | 56.000 | 55.000 | 56.000 | 48.202 | 2,363 |
| 2024-05-02 | 54.500 | 55.000 | 54.500 | 55.000 | 47.341 | 47,000 |
| 2024-04-30 | 54.500 | 54.500 | 54.500 | 54.500 | 46.910 | 5,000 |
| 2024-04-29 | 53.750 | 54.500 | 53.750 | 54.500 | 46.910 | 6,700 |
| 2024-04-26 | 53.750 | 53.750 | 53.750 | 53.750 | 46.265 | 0 |
| 2024-04-25 | 53.750 | 53.750 | 53.750 | 53.750 | 46.265 | 40 |
| 2024-04-24 | 53.750 | 53.750 | 53.750 | 53.750 | 46.265 | 26,500 |
| 2024-04-23 | 53.750 | 53.750 | 53.750 | 53.750 | 46.265 | 26 |
| 2024-04-19 | 53.750 | 53.750 | 53.750 | 53.750 | 46.265 | 6,668 |
| 2024-04-18 | 53.500 | 53.750 | 53.500 | 53.750 | 46.265 | 6,548 |
| 2024-04-17 | 53.500 | 53.500 | 53.500 | 53.500 | 46.050 | 25,000 |
| 2024-04-16 | 52.500 | 53.500 | 52.500 | 53.500 | 46.050 | 23,240 |
| 2024-04-15 | 52.500 | 52.500 | 52.500 | 52.500 | 45.189 | 84 |
| 2024-04-12 | 52.500 | 52.500 | 52.500 | 52.500 | 45.189 | 0 |
| 2024-04-10 | 52.500 | 52.500 | 52.500 | 52.500 | 45.189 | 120 |
| 2024-04-08 | 52.500 | 52.500 | 52.500 | 52.500 | 45.189 | 0 |
| 2024-04-05 | 52.500 | 52.500 | 52.500 | 52.500 | 45.189 | 0 |
| 2024-04-04 | 52.250 | 52.500 | 52.250 | 52.500 | 45.189 | 31,938 |
| 2024-04-03 | 52.500 | 52.500 | 52.250 | 52.250 | 44.974 | 42,300 |
| 2024-04-02 | 52.500 | 52.500 | 52.500 | 52.500 | 45.189 | 0 |
| 2024-04-01 | 51.750 | 52.500 | 51.750 | 52.500 | 45.189 | 23,636 |
| 2024-03-29 | 51.750 | 51.750 | 51.750 | 51.750 | 44.543 | 37 |
| 2024-03-28 | 51.750 | 51.750 | 51.750 | 51.750 | 44.543 | 0 |
| 2024-03-27 | 51.750 | 51.750 | 51.750 | 51.750 | 44.543 | 8,505 |
| 2024-03-26 | 51.000 | 51.750 | 51.000 | 51.750 | 44.543 | 684 |
| 2024-03-25 | 51.000 | 51.000 | 51.000 | 51.000 | 43.898 | 600 |
| 2024-03-22 | 50.250 | 51.000 | 50.250 | 51.000 | 43.898 | 15,130 |
| 2024-03-21 | 50.000 | 50.250 | 50.000 | 50.250 | 43.252 | 10,087 |
| 2024-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 43.037 | 44,000 |
| 2024-03-19 | 50.250 | 50.250 | 50.000 | 50.000 | 43.037 | 5,390 |
| 2024-03-18 | 50.250 | 50.250 | 50.000 | 50.250 | 43.252 | 1,167 |
| 2024-03-15 | 50.500 | 50.500 | 50.250 | 50.250 | 43.252 | 5,692 |
| 2024-03-14 | 51.250 | 51.250 | 50.500 | 50.500 | 43.467 | 400 |
| 2024-03-13 | 51.750 | 51.750 | 51.250 | 51.250 | 44.113 | 100 |
| 2024-03-11 | 51.750 | 51.750 | 51.750 | 51.750 | 44.543 | 6,249 |
| 2024-03-07 | 52.000 | 52.000 | 51.750 | 51.750 | 44.543 | 1,935 |
| 2024-03-06 | 52.000 | 52.000 | 52.000 | 52.000 | 44.759 | 100 |
| 2024-03-05 | 52.500 | 52.500 | 52.000 | 52.000 | 44.759 | 15,050 |
| 2024-03-04 | 52.500 | 52.500 | 52.500 | 52.500 | 45.189 | 0 |
| 2024-03-01 | 52.750 | 52.750 | 52.500 | 52.500 | 45.189 | 5,800 |
| 2024-02-29 | 52.750 | 52.750 | 52.750 | 52.750 | 45.404 | 0 |
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.