MEDINE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	54.500	54.500	54.500	54.500	44.666	65
2023-08-28	55.000	55.000	54.500	54.500	44.666	65,552
2023-08-25	55.000	55.000	55.000	55.000	45.076	628
2023-08-24	55.000	55.000	55.000	55.000	45.076	333
2023-08-23	55.000	55.000	55.000	55.000	45.076	3,220
2023-08-22	55.000	55.000	55.000	55.000	45.076	1,600
2023-08-21	55.000	55.000	55.000	55.000	45.076	0
2023-08-18	55.000	55.000	55.000	55.000	45.076	3,500
2023-08-17	55.000	55.000	55.000	55.000	45.076	3,923
2023-08-16	55.000	55.000	55.000	55.000	45.076	0
2023-08-15	55.000	55.000	55.000	55.000	45.076	2,189
2023-08-14	55.250	55.250	55.000	55.000	45.076	2,608
2023-08-11	56.000	56.000	55.250	55.250	45.281	1,200
2023-08-10	55.000	56.000	55.000	56.000	45.896	4,344
2023-08-09	55.000	55.000	55.000	55.000	45.076	3,600
2023-08-08	55.500	55.500	55.000	55.000	45.076	47,700
2023-08-07	55.500	55.500	55.500	55.500	45.486	9,000
2023-08-04	55.000	55.750	55.000	55.500	45.486	14,439
2023-08-03	55.000	55.000	55.000	55.000	45.076	4,099
2023-08-02	54.500	55.000	54.500	55.000	45.076	800
2023-08-01	55.000	55.000	54.500	54.500	44.666	6,681
2023-07-31	55.000	55.000	55.000	55.000	45.076	0
2023-07-28	55.000	55.000	55.000	55.000	45.076	0
2023-07-27	55.000	55.000	55.000	55.000	45.076	13,278
2023-07-26	54.000	55.000	53.000	55.000	45.076	3,539
2023-07-25	53.000	54.000	53.000	54.000	44.257	700
2023-07-24	51.000	53.000	51.000	53.000	43.437	6,620
2023-07-21	51.000	51.000	51.000	51.000	41.798	0
2023-07-20	50.750	51.000	50.750	51.000	41.798	8,503
2023-07-19	50.500	50.750	50.500	50.750	41.593	3,800
2023-07-18	50.500	51.000	50.500	50.500	41.388	44,579
2023-07-17	50.750	50.750	50.500	50.500	41.388	14,877
2023-07-14	51.000	51.000	50.750	50.750	41.593	3,000
2023-07-13	50.500	51.000	50.500	51.000	41.798	3,300
2023-07-12	50.500	50.750	50.500	50.500	41.388	11,800
2023-07-11	51.000	51.000	50.000	50.500	41.388	22,900
2023-07-10	51.000	51.000	51.000	51.000	41.798	0
2023-07-07	51.000	51.000	51.000	51.000	41.798	0
2023-07-06	51.000	51.000	51.000	51.000	41.798	5,500
2023-07-05	51.000	51.000	51.000	51.000	41.798	1,100
2023-07-04	49.500	51.000	49.500	51.000	41.798	200
2023-07-03	49.100	49.500	49.100	49.500	40.569	13,900
2023-06-30	49.100	49.100	49.100	49.100	40.241	117
2023-06-29	49.100	49.100	49.100	49.100	40.241	34,251
2023-06-28	49.000	49.100	49.000	49.100	40.241	23,841
2023-06-27	51.000	51.000	49.000	49.000	40.159	107,641
2023-06-26	51.000	51.000	51.000	51.000	41.798	700
2023-06-23	52.250	52.250	51.000	51.000	41.798	43,500
2023-06-22	53.000	53.000	52.000	52.250	42.822	2,300
2023-06-21	53.000	53.000	53.000	53.000	43.437	500
2023-06-20	53.000	53.000	53.000	53.000	43.437	1,031
2023-06-19	53.000	53.000	53.000	53.000	43.437	24
2023-06-16	53.000	53.000	53.000	53.000	43.437	2,682
2023-06-15	53.000	53.000	52.250	53.000	43.437	281,700
2023-06-14	53.000	53.000	53.000	53.000	43.437	6,098
2023-06-13	53.000	53.000	53.000	53.000	43.437	2,100
2023-06-12	53.000	53.000	53.000	53.000	43.437	11,300
2023-06-09	53.000	53.000	53.000	53.000	43.437	300
2023-06-08	53.000	53.000	53.000	53.000	43.437	13,901
2023-06-07	53.000	53.000	53.000	53.000	43.437	0

← NewerPage 14 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.