MEDINE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	52.500	52.750	52.500	52.750	45.404	400
2024-02-27	52.750	52.750	52.500	52.500	45.189	5,313
2024-02-26	54.000	54.000	52.500	52.750	45.404	45,420
2024-02-23	54.000	54.000	54.000	54.000	46.480	14
2024-02-21	54.000	54.000	54.000	54.000	45.318	7,700
2024-02-20	54.000	54.000	54.000	54.000	45.318	10,300
2024-02-19	54.000	54.000	54.000	54.000	45.318	254
2024-02-16	54.000	54.000	54.000	54.000	45.318	0
2024-02-15	54.000	54.000	54.000	54.000	45.318	300
2024-02-14	54.250	54.250	54.000	54.000	45.318	1,232
2024-02-13	54.250	54.250	54.250	54.250	45.528	18,400
2024-02-12	54.250	54.250	54.250	54.250	45.528	500
2024-02-09	54.250	54.500	54.250	54.250	45.528	13,080
2024-02-08	54.250	54.250	54.250	54.250	45.528	1,100
2024-02-07	54.250	54.250	54.250	54.250	45.528	25
2024-02-06	54.250	54.250	54.250	54.250	45.528	3,715
2024-02-05	54.250	54.250	54.250	54.250	45.528	0
2024-02-02	54.250	54.250	54.250	54.250	45.528	120
2024-01-31	54.250	54.250	54.250	54.250	45.528	0
2024-01-30	54.250	54.250	54.250	54.250	45.528	28
2024-01-29	54.250	54.250	54.250	54.250	45.528	17
2024-01-26	54.250	54.250	54.250	54.250	45.528	2,913
2024-01-24	54.250	54.250	54.250	54.250	45.528	0
2024-01-22	54.250	54.250	54.250	54.250	45.528	36
2024-01-19	54.250	54.250	54.250	54.250	45.528	150
2024-01-18	54.250	54.250	54.250	54.250	45.528	405
2024-01-17	54.250	54.250	54.250	54.250	45.528	0
2024-01-15	54.250	54.250	54.250	54.250	45.528	1,979
2024-01-12	56.250	56.250	54.250	54.250	45.528	10,443
2024-01-11	56.250	56.250	56.250	56.250	47.206	0
2024-01-10	56.250	56.250	56.250	56.250	47.206	100
2024-01-09	54.000	56.250	54.000	56.250	47.206	3,300
2024-01-08	53.250	54.000	53.250	54.000	45.318	100
2024-01-05	52.250	53.250	52.250	53.250	44.689	16,600
2024-01-04	52.250	52.250	52.250	52.250	43.849	4,361
2024-01-03	52.250	52.250	52.250	52.250	43.849	0
2023-12-29	52.250	53.000	52.250	52.250	43.849	3,234
2023-12-28	52.250	52.250	52.250	52.250	43.849	2,000
2023-12-27	52.250	52.250	52.250	52.250	43.849	5,754
2023-12-26	52.000	52.250	52.000	52.250	43.849	200
2023-12-22	52.000	52.000	52.000	52.000	43.640	0
2023-12-21	52.000	52.000	52.000	52.000	43.640	0
2023-12-20	51.250	52.000	51.250	52.000	43.640	3,000
2023-12-19	51.250	51.250	51.250	51.250	43.010	0
2023-12-18	51.250	51.250	51.250	51.250	43.010	15
2023-12-15	51.250	51.250	51.250	51.250	43.010	2,200
2023-12-14	51.250	51.500	51.250	51.250	43.010	2,357
2023-12-13	51.250	51.250	51.250	51.250	43.010	0
2023-12-12	51.000	51.250	51.000	51.250	43.010	2,000
2023-12-11	51.000	51.000	51.000	51.000	42.800	0
2023-12-08	50.750	52.000	50.750	51.000	42.800	3,586
2023-12-07	50.750	50.750	50.750	50.750	42.591	0
2023-12-06	50.750	50.750	50.750	50.750	42.591	100
2023-12-05	50.750	50.750	50.750	50.750	42.591	4,766
2023-12-04	50.750	50.750	50.750	50.750	42.591	22,656
2023-12-01	50.750	50.750	50.750	50.750	42.591	10,000
2023-11-30	50.750	50.750	50.750	50.750	42.591	6,675
2023-11-29	51.000	51.000	50.750	50.750	42.591	1,972
2023-11-28	51.000	51.000	51.000	51.000	42.800	1,200
2023-11-27	51.000	51.000	51.000	51.000	42.800	900

← NewerPage 12 of 21 · 1,245 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.