MEDINE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 65.000 | 65.000 | 65.000 | 65.000 | 62.016 | 0 |
| 2025-11-03 | 65.000 | 65.000 | 65.000 | 65.000 | 62.016 | 400 |
| 2025-10-31 | 66.000 | 66.000 | 65.000 | 65.000 | 62.016 | 4,705 |
| 2025-10-30 | 66.000 | 66.000 | 66.000 | 66.000 | 62.970 | 1,600 |
| 2025-10-29 | 66.000 | 66.000 | 66.000 | 66.000 | 62.970 | 400 |
| 2025-10-28 | 66.250 | 66.500 | 66.000 | 66.000 | 62.970 | 72,294 |
| 2025-10-27 | 66.000 | 66.250 | 66.000 | 66.250 | 63.209 | 10,900 |
| 2025-10-24 | 66.000 | 66.000 | 66.000 | 66.000 | 62.970 | 0 |
| 2025-10-23 | 66.000 | 67.000 | 66.000 | 66.000 | 62.970 | 31,983 |
| 2025-10-22 | 66.000 | 66.000 | 66.000 | 66.000 | 62.970 | 0 |
| 2025-10-21 | 67.000 | 67.000 | 66.000 | 66.000 | 62.970 | 30,000 |
| 2025-10-17 | 67.000 | 67.000 | 67.000 | 67.000 | 63.924 | 0 |
| 2025-10-16 | 67.000 | 67.000 | 67.000 | 67.000 | 63.924 | 9,600 |
| 2025-10-15 | 67.500 | 67.500 | 67.000 | 67.000 | 63.924 | 14,700 |
| 2025-10-14 | 68.000 | 68.000 | 67.500 | 67.500 | 64.401 | 26,736 |
| 2025-10-13 | 68.000 | 68.000 | 68.000 | 68.000 | 64.878 | 0 |
| 2025-10-10 | 67.000 | 68.000 | 67.000 | 68.000 | 64.878 | 4,750 |
| 2025-10-09 | 68.000 | 68.000 | 67.000 | 67.000 | 63.924 | 1,625 |
| 2025-10-08 | 69.000 | 69.000 | 68.000 | 68.000 | 63.638 | 13,504 |
| 2025-10-07 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 1,600 |
| 2025-10-06 | 68.000 | 69.000 | 68.000 | 69.000 | 64.574 | 400 |
| 2025-10-03 | 69.000 | 69.000 | 68.000 | 68.000 | 63.638 | 27,800 |
| 2025-10-02 | 70.000 | 70.000 | 69.000 | 69.000 | 64.574 | 500 |
| 2025-10-01 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 0 |
| 2025-09-30 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 100 |
| 2025-09-29 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 53,693 |
| 2025-09-26 | 70.500 | 70.500 | 70.000 | 70.000 | 65.510 | 15,900 |
| 2025-09-25 | 70.500 | 70.500 | 70.500 | 70.500 | 65.977 | 900 |
| 2025-09-24 | 70.500 | 70.500 | 70.500 | 70.500 | 65.977 | 0 |
| 2025-09-23 | 70.500 | 70.500 | 70.500 | 70.500 | 65.977 | 0 |
| 2025-09-22 | 70.500 | 70.500 | 70.500 | 70.500 | 65.977 | 0 |
| 2025-09-19 | 70.500 | 70.500 | 70.500 | 70.500 | 65.977 | 200 |
| 2025-09-18 | 70.500 | 70.500 | 70.500 | 70.500 | 65.977 | 100,941 |
| 2025-09-17 | 70.500 | 71.250 | 70.500 | 70.500 | 65.977 | 1,244 |
| 2025-09-16 | 67.000 | 70.500 | 67.000 | 70.500 | 65.977 | 100 |
| 2025-09-15 | 65.000 | 67.000 | 65.000 | 67.000 | 62.702 | 253 |
| 2025-09-12 | 65.000 | 65.000 | 65.000 | 65.000 | 60.830 | 0 |
| 2025-09-11 | 65.000 | 65.000 | 65.000 | 65.000 | 60.830 | 125 |
| 2025-09-10 | 65.000 | 65.000 | 65.000 | 65.000 | 60.830 | 0 |
| 2025-09-09 | 70.000 | 70.000 | 65.000 | 65.000 | 60.830 | 25,464 |
| 2025-09-08 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 650 |
| 2025-09-05 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 0 |
| 2025-09-04 | 71.000 | 71.000 | 70.000 | 70.000 | 65.510 | 1,500 |
| 2025-09-03 | 71.250 | 71.250 | 71.000 | 71.000 | 66.445 | 2,000 |
| 2025-09-02 | 71.750 | 71.750 | 71.250 | 71.250 | 66.679 | 14,200 |
| 2025-09-01 | 71.750 | 71.750 | 71.750 | 71.750 | 67.147 | 0 |
| 2025-08-29 | 71.500 | 71.750 | 71.500 | 71.750 | 67.147 | 2,900 |
| 2025-08-27 | 71.500 | 71.500 | 71.500 | 71.500 | 66.913 | 0 |
| 2025-08-26 | 71.500 | 71.500 | 71.500 | 71.500 | 66.913 | 0 |
| 2025-08-25 | 71.250 | 71.500 | 71.250 | 71.500 | 66.913 | 518 |
| 2025-08-22 | 71.250 | 71.250 | 71.000 | 71.250 | 66.679 | 3,500 |
| 2025-08-21 | 71.000 | 71.250 | 71.000 | 71.250 | 66.679 | 101 |
| 2025-08-20 | 71.000 | 71.000 | 71.000 | 71.000 | 66.445 | 0 |
| 2025-08-19 | 71.000 | 71.000 | 71.000 | 71.000 | 66.445 | 225 |
| 2025-08-18 | 71.000 | 71.000 | 71.000 | 71.000 | 66.445 | 0 |
| 2025-08-15 | 71.000 | 71.000 | 71.000 | 71.000 | 66.445 | 100 |
| 2025-08-14 | 70.000 | 71.000 | 70.000 | 71.000 | 66.445 | 6,600 |
| 2025-08-13 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 0 |
| 2025-08-12 | 70.000 | 71.000 | 70.000 | 70.000 | 65.510 | 5,281 |
| 2025-08-11 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 10,110 |
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.