MEDINE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	53.000	53.000	53.000	53.000	43.437	25,695
2023-06-05	53.000	53.000	53.000	53.000	43.437	5,200
2023-06-02	53.000	53.000	53.000	53.000	43.437	36,723
2023-06-01	53.000	53.000	53.000	53.000	43.437	679
2023-05-31	53.000	53.000	53.000	53.000	43.437	0
2023-05-30	53.000	53.000	53.000	53.000	43.437	137
2023-05-29	53.000	53.000	53.000	53.000	43.437	5,101
2023-05-26	53.000	53.000	53.000	53.000	43.437	33,200
2023-05-25	53.000	53.000	53.000	53.000	43.437	1,100
2023-05-24	53.000	53.000	53.000	53.000	43.437	20,000
2023-05-23	53.000	53.000	53.000	53.000	43.437	5,961
2023-05-22	53.000	53.000	53.000	53.000	43.437	2,500
2023-05-19	54.000	54.000	53.000	53.000	43.437	800
2023-05-18	54.000	54.000	54.000	54.000	44.257	0
2023-05-17	54.000	54.000	54.000	54.000	44.257	1,100
2023-05-16	53.000	54.000	53.000	54.000	44.257	17,300
2023-05-15	53.000	53.000	53.000	53.000	43.437	311
2023-05-12	53.000	53.000	53.000	53.000	43.437	8,036
2023-05-11	53.000	53.000	53.000	53.000	43.437	0
2023-05-10	53.000	53.000	53.000	53.000	43.437	5,691
2023-05-09	53.000	54.000	53.000	53.000	43.437	33,005
2023-05-08	53.000	53.000	53.000	53.000	43.437	13,000
2023-05-05	53.000	53.000	53.000	53.000	43.437	13,600
2023-05-04	53.000	53.500	53.000	53.000	43.437	6,050
2023-05-03	53.000	53.000	53.000	53.000	43.437	0
2023-05-02	53.000	53.000	53.000	53.000	43.437	14,500
2023-04-28	54.500	54.500	53.000	53.000	43.437	1,480
2023-04-27	54.500	54.500	54.500	54.500	44.666	0
2023-04-26	54.500	54.500	54.500	54.500	44.666	8,410
2023-04-25	55.500	55.500	54.500	54.500	44.666	10,600
2023-04-24	55.500	55.500	55.500	55.500	45.486	0
2023-04-21	55.500	55.500	55.500	55.500	45.486	1
2023-04-20	55.750	55.750	55.500	55.500	45.486	127
2023-04-19	55.750	55.750	55.750	55.750	45.691	15
2023-04-18	56.000	56.000	55.750	55.750	45.691	1,810
2023-04-17	56.500	56.500	56.000	56.000	45.896	800
2023-04-14	56.500	56.500	56.500	56.500	46.305	2
2023-04-13	56.500	56.500	56.500	56.500	46.305	900
2023-04-12	56.500	56.500	56.500	56.500	46.305	1,200
2023-04-11	56.500	56.500	56.500	56.500	46.305	55
2023-04-10	56.500	56.500	56.500	56.500	46.305	0
2023-04-07	56.500	56.500	56.500	56.500	46.305	5,100
2023-04-06	56.500	56.500	56.500	56.500	46.305	8
2023-04-05	56.500	56.500	56.500	56.500	46.305	0
2023-04-04	56.500	56.500	56.500	56.500	46.305	100
2023-04-03	56.500	56.500	56.500	56.500	46.305	38,300
2023-03-31	56.500	56.500	56.500	56.500	46.305	700
2023-03-30	56.500	56.500	56.500	56.500	46.305	20
2023-03-29	56.500	56.500	56.500	56.500	46.305	538
2023-03-28	56.750	56.750	56.500	56.500	46.305	6,900
2023-03-27	56.750	56.750	56.750	56.750	46.510	4,100
2023-03-24	57.000	57.000	56.750	56.750	46.510	3,053
2023-03-23	57.000	57.000	57.000	57.000	46.715	4,607
2023-03-21	57.250	57.250	57.000	57.000	46.715	12,853
2023-03-20	57.250	57.250	57.250	57.250	46.920	4,900
2023-03-17	57.250	57.250	57.250	57.250	46.920	4,300
2023-03-16	57.250	57.250	57.250	57.250	46.920	3,374
2023-03-15	57.750	57.750	57.000	57.250	46.920	24,877
2023-03-14	58.250	58.250	57.750	57.750	47.330	1,000
2023-03-13	58.250	58.250	58.250	58.250	47.740	5,200

← NewerPage 15 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.