MEDINE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 71.000 | 71.000 | 70.000 | 70.000 | 65.510 | 200 |
| 2025-08-07 | 71.000 | 71.500 | 71.000 | 71.000 | 66.445 | 7,348 |
| 2025-08-06 | 71.000 | 71.000 | 71.000 | 71.000 | 66.445 | 0 |
| 2025-08-05 | 71.250 | 71.500 | 71.000 | 71.000 | 66.445 | 615 |
| 2025-08-04 | 71.500 | 71.500 | 71.250 | 71.250 | 66.679 | 2,000 |
| 2025-08-01 | 71.500 | 71.500 | 71.500 | 71.500 | 66.913 | 0 |
| 2025-07-31 | 70.500 | 71.500 | 70.500 | 71.500 | 66.913 | 582 |
| 2025-07-30 | 71.500 | 71.500 | 70.500 | 70.500 | 65.977 | 600 |
| 2025-07-29 | 69.500 | 71.500 | 69.500 | 71.500 | 66.913 | 500 |
| 2025-07-28 | 71.000 | 71.000 | 69.500 | 69.500 | 65.042 | 26,848 |
| 2025-07-25 | 71.750 | 71.750 | 71.000 | 71.000 | 66.445 | 8,300 |
| 2025-07-24 | 71.750 | 71.750 | 71.750 | 71.750 | 67.147 | 1,634 |
| 2025-07-23 | 69.000 | 72.000 | 69.000 | 71.750 | 67.147 | 3,152 |
| 2025-07-22 | 69.000 | 71.000 | 69.000 | 69.000 | 64.574 | 6,964 |
| 2025-07-21 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 2,418 |
| 2025-07-18 | 69.750 | 69.750 | 69.000 | 69.000 | 64.574 | 52,488 |
| 2025-07-17 | 70.000 | 70.000 | 69.750 | 69.750 | 65.276 | 100 |
| 2025-07-16 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 100 |
| 2025-07-15 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 0 |
| 2025-07-14 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 6,900 |
| 2025-07-11 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 49 |
| 2025-07-10 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 2,109 |
| 2025-07-09 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 0 |
| 2025-07-08 | 71.000 | 71.000 | 70.000 | 70.000 | 65.510 | 233 |
| 2025-07-07 | 71.000 | 71.000 | 71.000 | 71.000 | 66.445 | 1,471 |
| 2025-07-04 | 72.000 | 72.000 | 71.000 | 71.000 | 66.445 | 3,587 |
| 2025-07-03 | 72.000 | 72.750 | 71.000 | 72.000 | 67.381 | 2,900 |
| 2025-07-02 | 71.000 | 72.000 | 70.750 | 72.000 | 67.381 | 6,861 |
| 2025-07-01 | 70.000 | 72.000 | 70.000 | 71.000 | 66.445 | 51,707 |
| 2025-06-30 | 69.000 | 70.000 | 69.000 | 70.000 | 65.510 | 10,361 |
| 2025-06-27 | 68.000 | 70.000 | 68.000 | 69.000 | 64.574 | 9,015 |
| 2025-06-26 | 68.000 | 68.000 | 68.000 | 68.000 | 63.638 | 21,055 |
| 2025-06-25 | 68.000 | 68.000 | 68.000 | 68.000 | 63.638 | 252 |
| 2025-06-24 | 68.000 | 68.000 | 68.000 | 68.000 | 63.638 | 25 |
| 2025-06-23 | 68.750 | 68.750 | 68.000 | 68.000 | 63.638 | 6,495 |
| 2025-06-20 | 68.750 | 68.750 | 68.750 | 68.750 | 64.340 | 100 |
| 2025-06-19 | 68.000 | 68.750 | 68.000 | 68.750 | 64.340 | 3,012 |
| 2025-06-18 | 67.500 | 68.000 | 67.500 | 68.000 | 63.638 | 2,286 |
| 2025-06-17 | 67.000 | 67.500 | 67.000 | 67.500 | 63.170 | 20,412 |
| 2025-06-16 | 67.000 | 67.000 | 67.000 | 67.000 | 62.702 | 203 |
| 2025-06-13 | 68.000 | 68.000 | 67.000 | 67.000 | 62.702 | 228 |
| 2025-06-12 | 68.000 | 68.000 | 68.000 | 68.000 | 63.638 | 0 |
| 2025-06-11 | 66.250 | 68.000 | 66.250 | 68.000 | 63.638 | 607 |
| 2025-06-10 | 68.000 | 68.000 | 66.250 | 66.250 | 62.000 | 372 |
| 2025-06-09 | 70.000 | 70.000 | 68.000 | 68.000 | 63.638 | 31,825 |
| 2025-06-06 | 75.000 | 75.000 | 70.000 | 70.000 | 65.510 | 5,074 |
| 2025-06-05 | 74.250 | 75.000 | 74.250 | 75.000 | 70.189 | 1,828 |
| 2025-06-04 | 68.500 | 74.250 | 68.500 | 74.250 | 69.487 | 20,050 |
| 2025-06-03 | 68.000 | 68.500 | 68.000 | 68.500 | 64.106 | 1,400 |
| 2025-06-02 | 67.500 | 68.000 | 67.500 | 68.000 | 63.638 | 1,251 |
| 2025-05-30 | 67.500 | 67.500 | 67.500 | 67.500 | 63.170 | 1 |
| 2025-05-29 | 67.750 | 67.750 | 67.500 | 67.500 | 63.170 | 85,987 |
| 2025-05-28 | 68.000 | 68.000 | 67.000 | 67.750 | 63.404 | 57,780 |
| 2025-05-27 | 68.000 | 68.500 | 68.000 | 68.000 | 63.638 | 800 |
| 2025-05-26 | 68.000 | 68.750 | 68.000 | 68.000 | 63.638 | 51,400 |
| 2025-05-23 | 68.000 | 68.000 | 67.750 | 68.000 | 63.638 | 300 |
| 2025-05-22 | 68.000 | 68.000 | 68.000 | 68.000 | 63.638 | 3 |
| 2025-05-21 | 68.750 | 68.750 | 68.000 | 68.000 | 63.638 | 31,100 |
| 2025-05-20 | 69.000 | 69.000 | 68.750 | 68.750 | 64.340 | 5,400 |
| 2025-05-19 | 69.000 | 69.000 | 68.750 | 69.000 | 64.574 | 1,400 |
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.