MEDINE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	53.000	53.000	53.000	53.000	41.709	3
2022-09-14	53.000	53.000	52.750	53.000	41.709	48,600
2022-09-13	53.000	53.000	53.000	53.000	41.709	2,572
2022-09-12	53.000	53.000	53.000	53.000	41.709	28
2022-09-09	53.000	53.000	50.000	53.000	41.709	0
2022-09-08	50.000	53.000	50.000	53.000	41.709	100
2022-09-07	50.000	51.000	50.000	50.000	39.349	20,700
2022-09-06	50.000	50.000	50.000	50.000	39.349	50,020
2022-09-05	51.000	51.000	50.000	50.000	39.349	20,400
2022-09-02	51.000	51.000	51.000	51.000	40.135	33,616
2022-08-31	51.000	51.000	51.000	51.000	40.135	625
2022-08-30	51.000	51.000	51.000	51.000	40.135	16,700
2022-08-29	51.000	51.000	51.000	51.000	40.135	0
2022-08-26	51.000	51.000	51.000	51.000	40.135	4
2022-08-25	51.000	51.000	51.000	51.000	40.135	2,100
2022-08-24	51.000	51.000	51.000	51.000	40.135	2,100
2022-08-23	51.000	51.000	50.500	51.000	40.135	0
2022-08-22	51.000	51.000	50.500	51.000	40.135	0
2022-08-19	50.500	51.000	50.500	51.000	40.135	600
2022-08-18	50.750	50.750	50.500	50.500	39.742	7,829
2022-08-17	51.000	51.000	50.750	50.750	39.939	24,102
2022-08-16	51.000	51.000	51.000	51.000	40.135	30,000
2022-08-12	52.500	52.500	51.000	51.000	40.135	40,900
2022-08-11	51.000	52.500	51.000	52.500	41.316	17,746
2022-08-10	51.000	51.000	51.000	51.000	40.135	4,110
2022-08-09	51.000	51.000	51.000	51.000	40.135	1,500
2022-08-08	51.000	51.000	51.000	51.000	40.135	5,000
2022-08-05	51.000	51.000	51.000	51.000	40.135	2,563
2022-08-04	51.500	51.500	51.000	51.000	40.135	90,800
2022-08-03	51.500	51.500	51.500	51.500	40.529	4,504
2022-08-02	51.500	51.500	51.500	51.500	40.529	900
2022-08-01	51.250	51.500	51.250	51.500	40.529	7,037
2022-07-29	52.000	52.000	51.250	51.250	40.332	1,000
2022-07-28	52.000	52.000	52.000	52.000	40.922	2,000
2022-07-27	52.500	52.500	52.000	52.000	40.922	4,822
2022-07-26	53.000	53.000	52.500	52.500	41.316	400
2022-07-25	53.000	53.000	53.000	53.000	41.709	0
2022-07-22	53.000	53.000	53.000	53.000	41.709	700
2022-07-21	53.000	53.000	53.000	53.000	41.709	5,100
2022-07-20	53.000	53.000	53.000	53.000	41.709	11,798
2022-07-19	53.500	53.500	53.000	53.000	41.709	1,500
2022-07-18	53.500	53.500	53.500	53.500	42.103	5,006
2022-07-15	54.000	54.000	53.500	53.500	42.103	900
2022-07-14	54.000	54.000	54.000	54.000	42.496	0
2022-07-13	54.000	54.000	54.000	54.000	42.496	2,717
2022-07-12	54.500	54.500	54.000	54.000	42.496	500
2022-07-11	55.500	55.500	54.500	54.500	42.890	800
2022-07-08	55.500	55.500	55.500	55.500	43.677	900
2022-07-07	55.500	55.500	55.500	55.500	43.677	8,400
2022-07-06	55.500	55.500	55.500	55.500	43.677	8,512
2022-07-05	55.500	55.500	55.500	55.500	43.677	2,000
2022-07-04	55.500	55.500	55.500	55.500	43.677	16,143
2022-07-01	55.500	55.500	55.500	55.500	43.677	11,900
2022-06-30	55.500	55.500	55.500	55.500	43.677	0
2022-06-29	55.500	55.500	55.500	55.500	43.677	1,000
2022-06-28	55.500	55.500	55.500	55.500	43.677	0
2022-06-27	55.500	55.500	55.500	55.500	43.677	4,830
2022-06-24	55.500	55.500	55.500	55.500	43.677	114,200
2022-06-23	55.500	55.500	55.500	55.500	43.677	3,000
2022-06-22	54.750	55.500	54.750	55.500	43.677	6,000

← NewerPage 18 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.