MEDINE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 77.000 | 79.750 | 77.000 | 79.750 | 73.334 | 2,502 |
| 2024-11-14 | 75.000 | 77.000 | 75.000 | 77.000 | 70.805 | 1,067 |
| 2024-11-13 | 75.000 | 75.000 | 75.000 | 75.000 | 68.966 | 0 |
| 2024-11-12 | 78.250 | 78.250 | 75.000 | 75.000 | 68.966 | 41,005 |
| 2024-11-11 | 78.250 | 78.250 | 78.250 | 78.250 | 71.955 | 0 |
| 2024-11-08 | 79.000 | 79.000 | 78.250 | 78.250 | 71.955 | 300 |
| 2024-11-07 | 79.750 | 79.750 | 79.000 | 79.000 | 72.644 | 1,048 |
| 2024-11-06 | 80.000 | 80.000 | 79.750 | 79.750 | 73.334 | 122 |
| 2024-11-05 | 80.000 | 80.000 | 80.000 | 80.000 | 73.564 | 151 |
| 2024-11-04 | 81.000 | 81.000 | 80.000 | 80.000 | 73.564 | 17,140 |
| 2024-11-01 | 83.000 | 83.000 | 81.000 | 81.000 | 74.484 | 24,714 |
| 2024-10-30 | 86.000 | 86.000 | 83.000 | 83.000 | 76.323 | 83,975 |
| 2024-10-29 | 96.000 | 96.000 | 86.000 | 86.000 | 79.081 | 25,625 |
| 2024-10-28 | 96.000 | 96.000 | 96.000 | 96.000 | 88.277 | 6,328 |
| 2024-10-25 | 96.000 | 96.000 | 96.000 | 96.000 | 88.277 | 1,615 |
| 2024-10-24 | 90.000 | 96.000 | 90.000 | 96.000 | 88.277 | 146,055 |
| 2024-10-23 | 86.000 | 90.000 | 86.000 | 90.000 | 82.760 | 45,430 |
| 2024-10-22 | 86.000 | 86.000 | 86.000 | 86.000 | 79.081 | 5,839 |
| 2024-10-21 | 82.000 | 86.000 | 82.000 | 86.000 | 79.081 | 45,945 |
| 2024-10-18 | 74.000 | 82.000 | 74.000 | 82.000 | 75.403 | 21,402 |
| 2024-10-17 | 72.750 | 74.000 | 72.750 | 74.000 | 68.047 | 8,882 |
| 2024-10-16 | 70.500 | 75.000 | 70.500 | 72.750 | 66.897 | 1,203 |
| 2024-10-15 | 69.500 | 70.500 | 69.500 | 70.500 | 64.828 | 2,400 |
| 2024-10-14 | 69.500 | 69.500 | 69.500 | 69.500 | 63.909 | 0 |
| 2024-10-11 | 68.500 | 69.500 | 68.500 | 69.500 | 63.909 | 100 |
| 2024-10-10 | 67.250 | 68.500 | 67.250 | 68.500 | 62.989 | 6,031 |
| 2024-10-09 | 66.000 | 67.250 | 66.000 | 67.250 | 60.552 | 1,200 |
| 2024-10-08 | 65.000 | 66.000 | 65.000 | 66.000 | 59.427 | 400 |
| 2024-10-07 | 65.000 | 65.000 | 65.000 | 65.000 | 58.526 | 6,366 |
| 2024-10-04 | 65.000 | 65.000 | 65.000 | 65.000 | 58.526 | 9,005 |
| 2024-10-03 | 62.250 | 65.000 | 62.250 | 65.000 | 58.526 | 10,436 |
| 2024-10-02 | 62.250 | 62.250 | 62.250 | 62.250 | 56.050 | 0 |
| 2024-10-01 | 62.250 | 62.250 | 62.250 | 62.250 | 56.050 | 5,468 |
| 2024-09-30 | 62.000 | 62.250 | 62.000 | 62.250 | 56.050 | 3,912 |
| 2024-09-27 | 62.000 | 62.000 | 62.000 | 62.000 | 55.825 | 0 |
| 2024-09-26 | 62.000 | 62.000 | 62.000 | 62.000 | 55.825 | 1,000 |
| 2024-09-25 | 62.000 | 62.000 | 62.000 | 62.000 | 55.825 | 100 |
| 2024-09-24 | 62.000 | 62.000 | 62.000 | 62.000 | 55.825 | 25 |
| 2024-09-23 | 61.000 | 62.000 | 60.000 | 62.000 | 55.825 | 25,558 |
| 2024-09-20 | 61.250 | 61.250 | 61.000 | 61.000 | 54.925 | 12,849 |
| 2024-09-19 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 1,400 |
| 2024-09-18 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 500 |
| 2024-09-17 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 4,700 |
| 2024-09-16 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 7,050 |
| 2024-09-13 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 6,820 |
| 2024-09-12 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 10,400 |
| 2024-09-11 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 9,853 |
| 2024-09-10 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 22,720 |
| 2024-09-09 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 3,001 |
| 2024-09-06 | 61.250 | 61.250 | 61.250 | 61.250 | 55.150 | 60,100 |
| 2024-09-05 | 61.000 | 61.250 | 61.000 | 61.250 | 55.150 | 70,010 |
| 2024-09-04 | 61.000 | 61.000 | 61.000 | 61.000 | 54.925 | 349 |
| 2024-09-03 | 58.750 | 61.000 | 58.750 | 61.000 | 54.925 | 17,020 |
| 2024-09-02 | 58.000 | 58.750 | 58.000 | 58.750 | 52.899 | 10,000 |
| 2024-08-30 | 58.000 | 58.000 | 58.000 | 58.000 | 52.224 | 11,216 |
| 2024-08-29 | 58.000 | 58.000 | 58.000 | 58.000 | 52.224 | 49,873 |
| 2024-08-28 | 58.000 | 58.000 | 58.000 | 58.000 | 52.224 | 240 |
| 2024-08-27 | 58.000 | 58.000 | 58.000 | 58.000 | 52.224 | 1,810 |
| 2024-08-26 | 58.000 | 58.000 | 58.000 | 58.000 | 52.224 | 0 |
| 2024-08-23 | 57.500 | 58.000 | 57.500 | 58.000 | 52.224 | 11,005 |
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.