MEDINE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 100 |
| 2021-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 11,900 |
| 2021-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 37 |
| 2021-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 1,300 |
| 2021-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 0 |
| 2021-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 0 |
| 2021-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 5,000 |
| 2021-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 30,833 |
| 2021-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 13,494 |
| 2021-12-14 | 51.000 | 51.000 | 50.000 | 50.000 | 39.349 | 1,200 |
| 2021-12-13 | 50.250 | 51.000 | 50.250 | 51.000 | 40.135 | 1,000 |
| 2021-12-10 | 50.000 | 50.250 | 50.000 | 50.250 | 39.545 | 17,061 |
| 2021-12-09 | 48.500 | 50.000 | 48.500 | 50.000 | 39.349 | 247,556 |
| 2021-12-08 | 47.500 | 48.550 | 47.500 | 48.500 | 38.168 | 8,038 |
| 2021-12-07 | 47.500 | 50.000 | 47.500 | 47.500 | 37.381 | 0 |
| 2021-12-06 | 50.000 | 50.000 | 47.500 | 47.500 | 37.381 | 6,070 |
| 2021-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 11,200 |
| 2021-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 705 |
| 2021-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 4,300 |
| 2021-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 23,579 |
| 2021-11-29 | 51.000 | 51.000 | 50.000 | 50.000 | 39.349 | 6,600 |
| 2021-11-26 | 51.250 | 51.250 | 51.000 | 51.000 | 40.135 | 12,274 |
| 2021-11-25 | 51.250 | 51.500 | 51.250 | 51.250 | 40.332 | 1,100 |
| 2021-11-24 | 51.250 | 51.250 | 51.250 | 51.250 | 40.332 | 0 |
| 2021-11-23 | 51.250 | 51.250 | 51.250 | 51.250 | 40.332 | 8,900 |
| 2021-11-22 | 51.250 | 51.250 | 51.250 | 51.250 | 40.332 | 100 |
| 2021-11-19 | 51.250 | 51.250 | 51.250 | 51.250 | 40.332 | 0 |
| 2021-11-18 | 51.250 | 51.250 | 51.250 | 51.250 | 40.332 | 100 |
| 2021-11-17 | 51.250 | 51.250 | 51.250 | 51.250 | 40.332 | 16,430 |
| 2021-11-16 | 51.250 | 51.250 | 51.250 | 51.250 | 40.332 | 64 |
| 2021-11-15 | 51.000 | 51.250 | 51.000 | 51.250 | 40.332 | 1,455 |
| 2021-11-12 | 51.000 | 51.000 | 51.000 | 51.000 | 40.135 | 20,200 |
| 2021-11-11 | 51.000 | 51.000 | 51.000 | 51.000 | 40.135 | 2,825 |
| 2021-11-10 | 51.250 | 51.250 | 51.000 | 51.000 | 40.135 | 10,526 |
| 2021-11-09 | 51.000 | 52.000 | 51.000 | 51.250 | 40.332 | 2,000 |
| 2021-11-08 | 51.000 | 51.000 | 51.000 | 51.000 | 40.135 | 22,940 |
| 2021-11-05 | 51.500 | 51.500 | 51.000 | 51.000 | 40.135 | 1,900 |
| 2021-11-03 | 52.000 | 52.000 | 51.500 | 51.500 | 40.529 | 17,400 |
| 2021-10-29 | 52.000 | 52.000 | 51.750 | 52.000 | 40.922 | 758 |
| 2021-10-28 | 52.000 | 52.000 | 50.000 | 52.000 | 40.922 | 0 |
| 2021-10-27 | 50.000 | 52.000 | 50.000 | 52.000 | 40.922 | 41,723 |
| 2021-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 42,010 |
| 2021-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 200 |
| 2021-10-22 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 0 |
| 2021-10-21 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 83 |
| 2021-10-20 | 51.000 | 51.000 | 50.000 | 50.000 | 39.349 | 500 |
| 2021-10-19 | 51.000 | 51.000 | 50.000 | 51.000 | 40.135 | 0 |
| 2021-10-18 | 51.000 | 51.000 | 50.000 | 51.000 | 40.135 | 0 |
| 2021-10-15 | 50.000 | 51.000 | 50.000 | 51.000 | 40.135 | 200 |
| 2021-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 39.349 | 500 |
← NewerPage 21 of 21 · 1,250 trading days
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.