MEDINE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 69.000 | 69.250 | 69.000 | 69.000 | 64.574 | 28,341 |
| 2025-05-15 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 700 |
| 2025-05-14 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 0 |
| 2025-05-13 | 68.750 | 69.000 | 68.750 | 69.000 | 64.574 | 8,204 |
| 2025-05-12 | 68.750 | 68.750 | 68.750 | 68.750 | 64.340 | 536 |
| 2025-05-09 | 69.000 | 69.000 | 68.750 | 68.750 | 64.340 | 4,300 |
| 2025-05-08 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 120 |
| 2025-05-07 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 1 |
| 2025-05-06 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 425 |
| 2025-05-05 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 1,310 |
| 2025-05-02 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 2,340 |
| 2025-04-30 | 69.000 | 69.000 | 69.000 | 69.000 | 64.574 | 220 |
| 2025-04-29 | 69.750 | 69.750 | 69.000 | 69.000 | 64.574 | 200 |
| 2025-04-28 | 69.750 | 69.750 | 69.750 | 69.750 | 65.276 | 310 |
| 2025-04-25 | 69.750 | 69.750 | 69.750 | 69.750 | 65.276 | 28 |
| 2025-04-24 | 66.000 | 69.750 | 66.000 | 69.750 | 65.276 | 200 |
| 2025-04-23 | 65.500 | 66.000 | 65.500 | 66.000 | 61.766 | 12,462 |
| 2025-04-22 | 65.500 | 65.500 | 65.500 | 65.500 | 61.298 | 5,500 |
| 2025-04-21 | 65.500 | 66.000 | 65.500 | 65.500 | 61.298 | 5,200 |
| 2025-04-18 | 65.500 | 65.500 | 65.500 | 65.500 | 61.298 | 0 |
| 2025-04-17 | 66.000 | 66.000 | 65.500 | 65.500 | 61.298 | 500 |
| 2025-04-16 | 70.000 | 70.000 | 65.750 | 66.000 | 61.766 | 29,570 |
| 2025-04-15 | 70.000 | 70.000 | 70.000 | 70.000 | 65.510 | 0 |
| 2025-04-14 | 71.000 | 71.000 | 70.000 | 70.000 | 65.510 | 600 |
| 2025-04-11 | 68.000 | 71.000 | 68.000 | 71.000 | 66.445 | 1,210 |
| 2025-04-10 | 68.000 | 68.000 | 68.000 | 68.000 | 63.638 | 1,640 |
| 2025-04-09 | 65.000 | 70.000 | 65.000 | 68.000 | 63.638 | 2,928 |
| 2025-04-08 | 71.250 | 71.250 | 62.000 | 65.000 | 60.830 | 43,659 |
| 2025-04-07 | 73.500 | 73.500 | 71.250 | 71.250 | 66.679 | 3,720 |
| 2025-04-04 | 73.500 | 73.500 | 73.500 | 73.500 | 68.785 | 31 |
| 2025-04-03 | 74.000 | 74.000 | 73.500 | 73.500 | 68.785 | 500 |
| 2025-04-02 | 74.000 | 74.000 | 74.000 | 74.000 | 69.253 | 1,460 |
| 2025-03-31 | 74.000 | 74.000 | 74.000 | 74.000 | 69.253 | 21 |
| 2025-03-28 | 74.000 | 74.000 | 74.000 | 74.000 | 69.253 | 100 |
| 2025-03-27 | 74.000 | 74.000 | 74.000 | 74.000 | 69.253 | 0 |
| 2025-03-26 | 75.000 | 75.000 | 74.000 | 74.000 | 69.253 | 6,040 |
| 2025-03-25 | 75.000 | 75.250 | 75.000 | 75.000 | 70.189 | 3,600 |
| 2025-03-24 | 75.000 | 75.000 | 75.000 | 75.000 | 70.189 | 2,783 |
| 2025-03-21 | 75.000 | 75.000 | 74.750 | 75.000 | 70.189 | 24,107 |
| 2025-03-20 | 75.000 | 75.000 | 75.000 | 75.000 | 70.189 | 86 |
| 2025-03-19 | 75.000 | 75.000 | 75.000 | 75.000 | 70.189 | 6,130 |
| 2025-03-18 | 75.000 | 75.250 | 75.000 | 75.000 | 70.189 | 11,913 |
| 2025-03-17 | 79.750 | 79.750 | 75.000 | 75.000 | 70.189 | 65,639 |
| 2025-03-14 | 80.000 | 80.000 | 79.750 | 79.750 | 74.634 | 200 |
| 2025-03-13 | 82.000 | 82.000 | 80.000 | 80.000 | 74.868 | 1,337 |
| 2025-03-11 | 82.000 | 82.000 | 82.000 | 82.000 | 76.740 | 1,000 |
| 2025-03-10 | 82.000 | 82.000 | 82.000 | 82.000 | 76.740 | 112 |
| 2025-03-07 | 82.000 | 82.000 | 82.000 | 82.000 | 76.740 | 2,690 |
| 2025-03-06 | 82.000 | 82.000 | 82.000 | 82.000 | 76.740 | 13,521 |
| 2025-03-05 | 82.000 | 82.000 | 82.000 | 82.000 | 76.740 | 100 |
| 2025-03-04 | 82.000 | 82.000 | 82.000 | 82.000 | 76.740 | 24,900 |
| 2025-03-03 | 83.250 | 83.250 | 82.000 | 82.000 | 76.740 | 1,483 |
| 2025-02-28 | 84.500 | 84.500 | 83.250 | 83.250 | 77.910 | 3,452 |
| 2025-02-25 | 84.250 | 84.500 | 84.250 | 84.500 | 77.702 | 18,111 |
| 2025-02-24 | 84.500 | 84.500 | 84.000 | 84.250 | 77.472 | 16,044 |
| 2025-02-21 | 84.250 | 84.500 | 84.250 | 84.500 | 77.702 | 5,402 |
| 2025-02-20 | 84.750 | 84.750 | 84.250 | 84.250 | 77.472 | 20,870 |
| 2025-02-19 | 84.750 | 84.750 | 84.750 | 84.750 | 77.932 | 100 |
| 2025-02-18 | 84.750 | 84.750 | 84.750 | 84.750 | 77.932 | 5,000 |
| 2025-02-17 | 84.750 | 85.000 | 84.750 | 84.750 | 77.932 | 4,100 |
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.