MEDINE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	55.750	55.750	54.750	54.750	43.087	300
2022-06-20	55.750	55.750	55.750	55.750	43.874	15,000
2022-06-17	55.750	55.750	55.750	55.750	43.874	31,500
2022-06-16	55.750	56.000	55.750	55.750	43.874	8,724
2022-06-15	55.750	55.750	55.750	55.750	43.874	5,775
2022-06-14	55.750	55.750	55.750	55.750	43.874	1,500
2022-06-13	55.750	55.750	55.750	55.750	43.874	200
2022-06-10	55.750	55.750	55.500	55.750	43.874	0
2022-06-09	55.500	55.750	55.500	55.750	43.874	200
2022-06-08	55.500	55.500	55.500	55.500	43.677	0
2022-06-07	55.500	55.500	55.500	55.500	43.677	8,460
2022-06-06	58.500	58.500	55.500	55.500	43.677	176,497
2022-06-03	58.500	58.500	58.500	58.500	46.038	3,104
2022-06-02	58.500	59.250	58.500	58.500	46.038	0
2022-06-01	58.500	59.250	58.500	58.500	46.038	0
2022-05-31	59.250	59.250	58.500	58.500	46.038	10,000
2022-05-30	59.000	59.250	59.000	59.250	46.628	9,101
2022-05-27	60.000	60.000	59.000	59.000	46.431	5,000
2022-05-26	60.000	60.000	60.000	60.000	47.218	500
2022-05-25	60.000	60.000	60.000	60.000	47.218	100
2022-05-24	60.000	60.250	60.000	60.000	47.218	0
2022-05-23	60.000	60.250	60.000	60.000	47.218	18,200
2022-05-20	60.000	60.500	60.000	60.000	47.218	5,222
2022-05-19	60.250	60.250	60.000	60.000	47.218	300
2022-05-18	60.250	60.250	60.250	60.250	47.415	31
2022-05-17	60.000	60.250	60.000	60.250	47.415	3,800
2022-05-16	62.250	62.250	60.000	60.000	47.218	51,676
2022-05-13	62.250	62.250	62.000	62.250	48.989	0
2022-05-12	62.000	62.250	62.000	62.250	48.989	824
2022-05-11	61.250	62.000	61.250	62.000	48.792	1,109
2022-05-10	61.250	61.250	61.250	61.250	48.202	0
2022-05-09	61.250	61.250	61.250	61.250	48.202	56
2022-05-06	61.000	61.250	61.000	61.250	48.202	6,200
2022-05-05	61.000	61.000	61.000	61.000	48.005	0
2022-05-04	61.000	61.000	61.000	61.000	48.005	136
2022-05-02	60.750	61.000	60.750	61.000	48.005	2,013
2022-04-29	60.750	60.750	60.750	60.750	47.808	11,825
2022-04-28	61.000	61.000	60.750	60.750	47.808	10,207
2022-04-27	62.000	62.000	61.000	61.000	48.005	520
2022-04-26	62.000	62.000	62.000	62.000	48.792	1,000
2022-04-25	62.000	62.000	62.000	62.000	48.792	50
2022-04-22	62.000	62.250	62.000	62.000	48.792	0
2022-04-21	62.250	62.250	62.000	62.000	48.792	26,900
2022-04-20	62.250	62.250	62.250	62.250	48.989	0
2022-04-19	62.250	62.250	62.250	62.250	48.989	0
2022-04-18	62.250	62.250	62.250	62.250	48.989	41,275
2022-04-15	62.250	62.250	62.250	62.250	48.989	17,000
2022-04-14	60.000	62.250	60.000	62.250	48.989	216
2022-04-13	60.000	60.000	60.000	60.000	47.218	2,900
2022-04-12	60.000	60.250	60.000	60.000	47.218	0
2022-04-11	60.250	60.250	60.000	60.000	47.218	2,070
2022-04-08	60.000	60.250	60.000	60.250	47.415	4,000
2022-04-07	60.250	60.250	60.000	60.000	47.218	3,900
2022-04-06	60.250	60.250	60.250	60.250	47.415	0
2022-04-05	60.250	60.250	60.250	60.250	47.415	2,655
2022-04-04	60.000	60.250	60.000	60.250	47.415	3,251
2022-04-01	60.000	60.000	60.000	60.000	47.218	500
2022-03-31	60.000	60.000	60.000	60.000	47.218	8,264
2022-03-30	60.000	60.000	60.000	60.000	47.218	0
2022-03-29	60.000	60.000	60.000	60.000	47.218	1,200

← NewerPage 19 of 21 · 1,245 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.