MEDINE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	53.000	53.000	52.500	52.500	51.233	57,200
2026-04-27	52.500	53.000	52.500	53.000	51.721	5,200
2026-04-24	53.000	53.000	52.500	52.500	51.233	152,300
2026-04-23	53.000	53.000	53.000	53.000	51.721	1,300
2026-04-22	53.250	53.250	53.000	53.000	51.721	8,246
2026-04-21	54.000	54.000	53.250	53.250	51.965	3,800
2026-04-20	54.500	54.500	54.000	54.000	52.697	2,063
2026-04-17	54.750	54.750	54.500	54.500	53.185	52,408
2026-04-16	54.750	55.000	54.750	54.750	53.428	4,817
2026-04-15	54.500	55.000	54.500	54.750	53.428	4,043
2026-04-14	55.000	55.000	54.500	54.500	53.185	2,249
2026-04-13	55.000	55.000	55.000	55.000	53.672	4,244
2026-04-10	57.250	57.250	55.000	55.000	53.672	5,629
2026-04-09	54.000	57.250	54.000	57.250	55.868	600
2026-04-08	54.000	54.000	54.000	54.000	52.697	20
2026-04-07	54.000	54.000	54.000	54.000	52.697	0
2026-04-06	54.000	54.000	54.000	54.000	52.697	0
2026-04-03	54.000	54.000	54.000	54.000	52.697	0
2026-04-02	54.000	54.000	54.000	54.000	52.697	1,109
2026-04-01	52.000	54.000	52.000	54.000	52.697	424
2026-03-31	52.000	52.000	52.000	52.000	50.745	0
2026-03-30	52.000	52.000	52.000	52.000	50.745	800
2026-03-27	53.250	53.250	52.000	52.000	50.745	41,598
2026-03-26	52.500	53.250	52.500	53.250	51.965	4,544
2026-03-25	54.000	54.000	52.500	52.500	51.233	4,344
2026-03-24	54.000	54.000	53.500	54.000	52.697	3,308
2026-03-23	55.000	55.000	54.000	54.000	52.697	4,731
2026-03-20	56.000	56.000	55.000	55.000	53.672	800
2026-03-18	57.000	57.000	56.000	56.000	54.648	1,500
2026-03-17	57.250	57.250	57.000	57.000	55.624	340
2026-03-16	58.000	58.000	57.250	57.250	55.868	1,508
2026-03-13	58.000	58.000	58.000	58.000	56.600	3,600
2026-03-11	60.000	60.000	58.000	58.000	56.600	119,265
2026-03-10	60.000	60.000	60.000	60.000	58.552	1,100
2026-03-09	60.000	60.000	60.000	60.000	58.552	1,300
2026-03-06	60.000	60.000	60.000	60.000	58.552	183,010
2026-03-05	60.000	60.000	60.000	60.000	58.552	23
2026-03-04	60.000	60.000	60.000	60.000	58.552	1,100
2026-03-03	61.000	61.000	60.000	60.000	58.552	999
2026-03-02	61.000	61.000	61.000	61.000	59.528	200
2026-02-27	62.750	62.750	61.000	61.000	59.528	5,138
2026-02-26	64.000	64.000	62.750	62.750	59.869	2,830
2026-02-25	63.000	64.000	63.000	64.000	61.062	2,200
2026-02-24	63.000	63.000	63.000	63.000	60.108	0
2026-02-23	62.500	63.000	62.500	63.000	60.108	700
2026-02-20	62.500	62.500	62.500	62.500	59.631	8,799
2026-02-19	62.500	62.500	62.500	62.500	59.631	0
2026-02-18	62.500	62.500	62.500	62.500	59.631	100
2026-02-16	62.500	62.500	62.500	62.500	59.631	4,890
2026-02-13	62.250	63.000	62.250	62.500	59.631	43,500
2026-02-12	61.750	62.250	61.750	62.250	59.392	15,100
2026-02-11	62.000	62.000	61.750	61.750	58.915	725
2026-02-10	62.250	62.250	62.000	62.000	59.154	5,012
2026-02-09	62.250	62.250	62.250	62.250	59.392	3,706
2026-02-06	62.250	62.250	62.250	62.250	59.392	1,500
2026-02-05	62.250	62.250	62.250	62.250	59.392	720
2026-02-04	62.500	62.500	62.250	62.250	59.392	1,811
2026-02-03	62.500	62.500	62.500	62.500	59.631	2,260
2026-02-02	62.500	62.500	62.500	62.500	59.631	4,100
2026-01-30	61.750	62.500	61.750	62.500	59.631	149

← NewerPage 3 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.