MEDINE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	58.250	58.250	58.250	58.250	47.740	5,200
2023-03-10	58.500	58.500	58.250	58.250	47.740	520
2023-03-09	58.750	58.750	58.500	58.500	47.945	1,902
2023-03-08	58.750	58.750	58.750	58.750	48.150	19
2023-03-07	58.750	58.750	58.750	58.750	48.150	100
2023-03-06	58.750	58.750	58.750	58.750	48.150	3,500
2023-03-03	58.750	58.750	58.750	58.750	48.150	66,600
2023-03-02	58.750	58.750	58.750	58.750	48.150	5,200
2023-03-01	58.750	58.750	58.750	58.750	48.150	17,400
2023-02-28	58.750	58.750	58.750	58.750	48.150	200
2023-02-27	60.000	60.000	58.750	58.750	48.150	16,100
2023-02-24	60.000	60.000	60.000	60.000	49.174	0
2023-02-23	59.000	60.000	59.000	60.000	48.190	10,565
2023-02-22	59.000	59.000	59.000	59.000	47.387	3,654
2023-02-21	57.250	60.000	57.250	59.000	47.387	7,900
2023-02-17	57.250	57.250	57.250	57.250	45.982	645
2023-02-16	57.250	57.250	57.250	57.250	45.982	0
2023-02-15	57.250	57.250	57.250	57.250	45.982	0
2023-02-14	57.250	57.500	57.250	57.250	45.982	505
2023-02-13	57.250	57.250	57.250	57.250	45.982	220
2023-02-10	57.000	57.500	57.000	57.250	45.982	9,700
2023-02-09	57.000	57.000	57.000	57.000	45.781	28,643
2023-02-08	57.000	57.000	57.000	57.000	45.781	0
2023-02-07	57.000	57.000	57.000	57.000	45.781	0
2023-02-06	57.000	57.000	57.000	57.000	45.781	271
2023-02-03	57.250	57.500	57.000	57.000	45.781	3,825
2023-02-02	58.500	58.500	57.250	57.250	45.982	1,410
2023-01-31	58.500	58.500	58.500	58.500	46.986	0
2023-01-30	58.500	58.500	58.500	58.500	46.986	0
2023-01-26	58.500	58.500	58.500	58.500	46.986	1
2023-01-25	59.000	59.000	58.500	58.500	46.986	16,218
2023-01-24	59.000	59.500	59.000	59.000	47.387	0
2023-01-23	59.000	59.500	59.000	59.000	47.387	0
2023-01-20	59.500	59.500	59.000	59.000	47.387	17,000
2023-01-19	60.000	60.000	59.500	59.500	47.789	1,040
2023-01-18	60.000	60.000	60.000	60.000	48.190	2,700
2023-01-17	60.000	60.000	60.000	60.000	48.190	18,255
2023-01-16	60.000	60.000	59.750	60.000	48.190	0
2023-01-13	59.750	60.000	59.750	60.000	48.190	35,200
2023-01-12	59.000	59.750	59.000	59.750	47.990	14,600
2023-01-11	59.000	59.000	59.000	59.000	47.387	5,577
2023-01-10	58.000	59.000	58.000	59.000	47.387	700
2023-01-09	57.750	58.000	57.750	58.000	46.584	18,850
2023-01-06	57.000	57.750	57.000	57.750	46.383	107
2023-01-05	57.000	57.000	57.000	57.000	45.781	15
2023-01-04	57.000	57.000	57.000	57.000	45.781	100
2022-12-30	57.000	57.000	57.000	57.000	45.781	0
2022-12-29	57.000	57.000	57.000	57.000	45.781	0
2022-12-28	57.000	57.000	57.000	57.000	45.781	200
2022-12-27	56.500	57.250	56.500	57.000	45.781	527
2022-12-26	56.500	56.500	56.500	56.500	45.379	26,160
2022-12-23	56.500	56.500	56.500	56.500	45.379	0
2022-12-22	56.500	56.500	56.500	56.500	45.379	22,035
2022-12-21	56.250	58.250	56.250	56.500	45.379	13,221
2022-12-20	56.250	56.250	56.250	56.250	45.179	6,300
2022-12-19	56.500	56.500	56.250	56.250	45.179	23,100
2022-12-16	56.250	56.500	56.250	56.500	45.379	17,400
2022-12-15	58.000	58.000	56.250	56.250	45.179	4,000
2022-12-14	56.000	58.000	56.000	58.000	46.584	200
2022-12-13	56.000	56.000	56.000	56.000	44.978	15

← NewerPage 16 of 21 · 1,250 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.