MEDINE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	60.000	60.000	60.000	60.000	47.218	6,751
2022-03-25	59.500	60.000	59.500	60.000	47.218	22,800
2022-03-24	59.500	59.500	59.500	59.500	46.825	9
2022-03-23	59.750	60.000	59.500	59.500	46.825	35,565
2022-03-22	59.250	59.750	59.250	59.750	47.021	200
2022-03-21	58.500	59.250	58.500	59.250	46.628	200
2022-03-18	58.500	58.500	58.500	58.500	46.038	5,882
2022-03-17	58.500	58.500	58.250	58.500	46.038	0
2022-03-16	58.500	58.500	58.250	58.500	46.038	10,290
2022-03-15	59.750	59.750	58.250	58.500	46.038	2,451
2022-03-14	59.750	59.750	59.750	59.750	47.021	0
2022-03-11	59.750	59.750	59.750	59.750	47.021	2,300
2022-03-10	60.000	60.000	59.750	59.750	47.021	16,128
2022-03-09	61.750	61.750	60.000	60.000	47.218	131,300
2022-03-08	62.000	62.000	59.000	61.750	48.595	45,274
2022-03-07	62.000	62.750	61.500	62.000	48.792	0
2022-03-04	62.750	62.750	61.500	62.000	48.792	32,450
2022-03-03	62.750	64.000	62.750	62.750	49.382	0
2022-03-02	64.000	64.000	62.750	62.750	49.382	230
2022-02-28	64.000	64.000	64.000	64.000	50.366	205
2022-02-25	64.000	64.000	64.000	64.000	50.366	77
2022-02-24	64.000	64.000	64.000	64.000	50.366	84
2022-02-23	64.000	64.500	64.000	64.000	50.366	10,523
2022-02-22	64.000	64.000	64.000	64.000	50.366	25,000
2022-02-21	64.000	64.000	64.000	64.000	50.366	5,000
2022-02-18	64.000	64.000	64.000	64.000	50.366	27,000
2022-02-17	64.500	64.500	61.000	64.000	50.366	81,250
2022-02-16	62.500	64.500	62.500	64.500	50.760	500
2022-02-15	62.000	62.500	60.000	62.500	49.186	1,900
2022-02-14	60.000	62.000	60.000	62.000	48.792	1,822
2022-02-11	60.000	60.000	54.250	60.000	47.218	1,700
2022-02-10	54.000	60.000	54.000	60.000	47.218	18,000
2022-02-09	54.000	56.000	54.000	54.000	42.496	2,100
2022-02-08	54.000	54.000	52.500	54.000	42.496	0
2022-02-07	52.500	54.000	52.500	54.000	42.496	76,000
2022-02-04	52.500	52.500	52.500	52.500	41.316	12,550
2022-02-03	52.500	52.500	52.500	52.500	41.316	55
2022-01-31	52.500	52.500	52.500	52.500	41.316	7,447
2022-01-28	52.000	52.500	52.000	52.500	41.316	1,020
2022-01-27	52.000	52.000	52.000	52.000	40.922	1,800
2022-01-26	52.500	52.500	52.000	52.000	40.922	14,582
2022-01-25	52.000	52.500	51.750	52.500	41.316	19,242
2022-01-24	52.500	52.500	52.000	52.000	40.922	89,861
2022-01-21	52.500	52.500	52.500	52.500	41.316	7,000
2022-01-20	52.000	52.500	52.000	52.500	41.316	900
2022-01-19	51.250	52.000	51.250	52.000	40.922	15,400
2022-01-17	51.250	51.250	51.000	51.250	40.332	22,616
2022-01-14	51.000	51.250	51.000	51.250	40.332	50,392
2022-01-13	50.250	51.000	50.250	51.000	40.135	6,300
2022-01-12	50.750	50.750	50.250	50.250	39.545	3,000
2022-01-11	51.000	51.000	50.750	50.750	39.939	163
2022-01-10	51.000	51.000	50.000	51.000	40.135	0
2022-01-07	51.000	51.000	50.000	51.000	40.135	1,000
2022-01-06	51.000	51.500	50.500	51.000	40.135	0
2022-01-05	51.500	51.500	50.500	51.000	40.135	3,300
2022-01-04	50.000	51.500	50.000	51.500	40.529	1,600
2021-12-31	50.000	50.000	50.000	50.000	39.349	0
2021-12-30	50.000	50.000	50.000	50.000	39.349	0
2021-12-29	50.000	50.000	50.000	50.000	39.349	0
2021-12-28	50.000	50.000	50.000	50.000	39.349	4

← NewerPage 20 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.