MEDINE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 84.750 | 84.750 | 84.250 | 84.750 | 77.932 | 5,403 |
| 2025-02-13 | 86.750 | 86.750 | 84.750 | 84.750 | 77.932 | 8,748 |
| 2025-02-12 | 84.750 | 86.750 | 84.750 | 86.750 | 79.771 | 308 |
| 2025-02-10 | 84.750 | 84.750 | 84.750 | 84.750 | 77.932 | 1 |
| 2025-02-07 | 84.500 | 84.750 | 84.500 | 84.750 | 77.932 | 8,261 |
| 2025-02-06 | 84.500 | 84.500 | 84.500 | 84.500 | 77.702 | 25,442 |
| 2025-02-05 | 84.500 | 84.500 | 84.500 | 84.500 | 77.702 | 0 |
| 2025-02-04 | 83.000 | 84.500 | 83.000 | 84.500 | 77.702 | 1,700 |
| 2025-02-03 | 82.000 | 82.500 | 82.000 | 82.500 | 75.863 | 1,070 |
| 2025-01-31 | 82.000 | 82.000 | 82.000 | 82.000 | 75.403 | 1,720 |
| 2025-01-30 | 82.750 | 82.750 | 82.000 | 82.000 | 75.403 | 304 |
| 2025-01-28 | 82.750 | 82.750 | 82.750 | 82.750 | 76.093 | 118 |
| 2025-01-27 | 82.500 | 82.750 | 82.500 | 82.750 | 76.093 | 323 |
| 2025-01-24 | 82.000 | 82.500 | 82.000 | 82.500 | 75.863 | 6,200 |
| 2025-01-23 | 82.000 | 82.000 | 82.000 | 82.000 | 75.403 | 1,300 |
| 2025-01-22 | 82.250 | 82.250 | 82.000 | 82.000 | 75.403 | 200 |
| 2025-01-21 | 82.500 | 82.500 | 82.250 | 82.250 | 75.633 | 127 |
| 2025-01-20 | 82.750 | 82.750 | 82.500 | 82.500 | 75.863 | 15,200 |
| 2025-01-17 | 79.500 | 82.750 | 79.500 | 82.750 | 76.093 | 400 |
| 2025-01-16 | 76.750 | 76.750 | 76.750 | 76.750 | 70.575 | 500 |
| 2025-01-15 | 76.750 | 76.750 | 76.750 | 76.750 | 70.575 | 0 |
| 2025-01-14 | 76.250 | 76.750 | 76.250 | 76.750 | 70.575 | 1,810 |
| 2025-01-13 | 76.500 | 76.500 | 76.000 | 76.250 | 70.116 | 2,707 |
| 2025-01-10 | 75.250 | 76.500 | 75.250 | 76.500 | 70.346 | 435 |
| 2025-01-09 | 76.500 | 76.500 | 75.250 | 75.250 | 69.196 | 85,000 |
| 2025-01-08 | 76.000 | 76.500 | 76.000 | 76.500 | 70.346 | 600 |
| 2025-01-07 | 75.500 | 76.000 | 75.500 | 76.000 | 69.886 | 4,800 |
| 2025-01-06 | 75.500 | 75.500 | 75.500 | 75.500 | 69.426 | 2,504 |
| 2025-01-03 | 75.500 | 76.000 | 75.500 | 75.500 | 69.426 | 1,100 |
| 2024-12-31 | 75.500 | 75.500 | 75.500 | 75.500 | 69.426 | 0 |
| 2024-12-30 | 75.500 | 75.500 | 75.500 | 75.500 | 69.426 | 927 |
| 2024-12-27 | 75.500 | 75.500 | 75.500 | 75.500 | 69.426 | 267 |
| 2024-12-26 | 75.500 | 75.500 | 75.500 | 75.500 | 69.426 | 0 |
| 2024-12-24 | 75.500 | 75.500 | 75.500 | 75.500 | 69.426 | 0 |
| 2024-12-23 | 75.500 | 75.500 | 75.500 | 75.500 | 69.426 | 1,028 |
| 2024-12-20 | 76.250 | 76.250 | 75.500 | 75.500 | 69.426 | 5,837 |
| 2024-12-19 | 76.000 | 76.250 | 76.000 | 76.250 | 70.116 | 1,544 |
| 2024-12-18 | 76.000 | 76.000 | 76.000 | 76.000 | 69.886 | 8,900 |
| 2024-12-17 | 76.250 | 76.250 | 76.000 | 76.000 | 69.886 | 42,611 |
| 2024-12-16 | 76.250 | 76.250 | 76.250 | 76.250 | 70.116 | 1,000 |
| 2024-12-13 | 76.250 | 76.250 | 76.250 | 76.250 | 70.116 | 0 |
| 2024-12-12 | 76.250 | 76.250 | 76.250 | 76.250 | 70.116 | 2,458 |
| 2024-12-11 | 76.250 | 76.500 | 76.250 | 76.250 | 70.116 | 29,900 |
| 2024-12-10 | 78.500 | 78.500 | 76.250 | 76.250 | 70.116 | 9,714 |
| 2024-12-09 | 79.000 | 79.000 | 78.500 | 78.500 | 72.185 | 25,000 |
| 2024-12-06 | 79.500 | 79.500 | 79.000 | 79.000 | 72.644 | 3,200 |
| 2024-12-05 | 78.250 | 79.500 | 78.250 | 79.500 | 73.104 | 600 |
| 2024-12-04 | 78.250 | 78.250 | 78.250 | 78.250 | 71.955 | 25,300 |
| 2024-12-03 | 78.500 | 78.500 | 78.250 | 78.250 | 71.955 | 2,880 |
| 2024-12-02 | 79.000 | 79.000 | 78.000 | 78.500 | 72.185 | 75,930 |
| 2024-11-29 | 78.000 | 79.000 | 78.000 | 79.000 | 72.644 | 1,000 |
| 2024-11-28 | 78.000 | 78.000 | 78.000 | 78.000 | 71.725 | 3,000 |
| 2024-11-27 | 77.750 | 78.000 | 77.750 | 78.000 | 71.725 | 18,400 |
| 2024-11-26 | 77.750 | 77.750 | 77.750 | 77.750 | 71.495 | 1,200 |
| 2024-11-25 | 78.500 | 78.500 | 77.750 | 77.750 | 71.495 | 5,400 |
| 2024-11-22 | 78.500 | 78.500 | 78.500 | 78.500 | 72.185 | 0 |
| 2024-11-21 | 78.750 | 78.750 | 78.500 | 78.500 | 72.185 | 1,101 |
| 2024-11-20 | 78.750 | 78.750 | 78.500 | 78.750 | 72.415 | 2,023 |
| 2024-11-19 | 79.000 | 79.000 | 78.750 | 78.750 | 72.415 | 3,262 |
| 2024-11-18 | 79.750 | 79.750 | 78.250 | 79.000 | 72.644 | 10,328 |
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.