MEDINE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	51.000	51.000	51.000	51.000	42.800	0
2023-11-23	51.000	51.000	51.000	51.000	42.800	74,033
2023-11-22	51.000	51.000	51.000	51.000	42.800	0
2023-11-21	50.500	51.000	50.500	51.000	42.800	100
2023-11-20	50.500	50.500	50.500	50.500	42.381	15,800
2023-11-17	50.500	50.500	50.500	50.500	42.381	47,300
2023-11-16	51.000	51.000	50.500	50.500	42.381	659
2023-11-15	51.000	51.000	51.000	51.000	42.800	3,100
2023-11-14	51.000	51.000	51.000	51.000	42.800	400
2023-11-13	51.000	51.000	51.000	51.000	42.800	0
2023-11-10	50.750	51.000	50.750	51.000	42.800	8,830
2023-11-09	50.500	50.750	50.500	50.750	42.591	2,000
2023-11-08	50.750	50.750	50.500	50.500	42.381	6,856
2023-11-07	51.000	51.000	50.750	50.750	42.591	700
2023-11-06	51.000	51.000	51.000	51.000	42.800	0
2023-11-03	51.000	51.250	51.000	51.000	42.800	6,938
2023-10-31	51.000	51.000	51.000	51.000	42.800	3
2023-10-30	50.250	51.000	50.250	51.000	42.800	1,000
2023-10-27	50.000	50.250	50.000	50.250	42.171	4,505
2023-10-26	50.000	50.000	50.000	50.000	41.961	0
2023-10-25	50.000	50.000	50.000	50.000	41.961	4,500
2023-10-24	51.500	51.500	50.000	50.000	41.961	6,900
2023-10-23	53.500	53.500	51.500	51.500	43.220	33,613
2023-10-20	53.500	53.500	53.500	53.500	44.898	0
2023-10-19	53.500	53.500	53.500	53.500	44.898	20
2023-10-18	54.000	54.000	53.500	53.500	44.898	1,300
2023-10-17	54.000	54.000	54.000	54.000	45.318	0
2023-10-16	54.000	54.000	54.000	54.000	45.318	0
2023-10-13	54.000	54.000	54.000	54.000	45.318	18
2023-10-12	55.500	55.500	54.000	54.000	45.318	100
2023-10-11	55.500	55.500	55.500	55.500	46.577	0
2023-10-10	56.000	56.000	55.500	55.500	45.486	100
2023-10-09	56.000	56.000	56.000	56.000	45.896	1,800
2023-10-06	56.000	56.000	56.000	56.000	45.896	1,500
2023-10-05	56.000	56.000	56.000	56.000	45.896	67
2023-10-04	56.000	56.000	56.000	56.000	45.896	7,200
2023-10-03	56.500	56.500	56.000	56.000	45.896	1,500
2023-10-02	56.500	56.500	56.500	56.500	46.305	22
2023-09-29	56.000	56.500	56.000	56.500	46.305	20,846
2023-09-28	56.000	56.000	55.500	56.000	45.896	8,113
2023-09-27	54.000	56.000	54.000	56.000	45.896	21,000
2023-09-26	54.000	54.000	54.000	54.000	44.257	12,000
2023-09-25	54.000	54.000	54.000	54.000	44.257	0
2023-09-22	54.500	54.500	54.000	54.000	44.257	33,000
2023-09-21	54.500	54.500	54.500	54.500	44.666	22,600
2023-09-19	54.500	54.500	54.500	54.500	44.666	1,851
2023-09-18	54.500	54.500	54.500	54.500	44.666	0
2023-09-15	54.500	54.500	54.500	54.500	44.666	0
2023-09-14	54.500	54.500	54.500	54.500	44.666	24
2023-09-13	54.500	54.500	54.500	54.500	44.666	500
2023-09-12	54.500	54.500	54.500	54.500	44.666	500
2023-09-11	54.500	54.500	54.500	54.500	44.666	11,974
2023-09-08	54.500	54.500	54.500	54.500	44.666	0
2023-09-07	54.500	54.500	54.500	54.500	44.666	4,012
2023-09-06	54.500	54.500	54.500	54.500	44.666	3,000
2023-09-05	54.500	54.500	54.500	54.500	44.666	17,884
2023-09-04	54.500	54.500	54.500	54.500	44.666	0
2023-09-01	54.500	54.500	54.500	54.500	44.666	0
2023-08-31	54.500	54.500	54.500	54.500	44.666	0
2023-08-30	54.500	54.500	54.500	54.500	44.666	1,500

← NewerPage 13 of 21 · 1,249 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.