Medilines Distributors Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.335	0.335	0.325	0.325	0.325	780,000
2023-11-24	0.335	0.335	0.335	0.335	0.335	300,000
2023-11-23	0.340	0.340	0.335	0.335	0.335	310,000
2023-11-22	0.350	0.350	0.350	0.350	0.350	30,000
2023-11-21	0.340	0.350	0.335	0.345	0.345	570,000
2023-11-20	0.350	0.350	0.350	0.350	0.350	70,000
2023-11-17	0.360	0.360	0.350	0.350	0.350	1,680,000
2023-11-16	0.365	0.365	0.360	0.365	0.365	950,000
2023-11-15	0.365	0.375	0.360	0.365	0.365	880,000
2023-11-14	0.365	0.365	0.365	0.365	0.365	650,000
2023-11-13	0.375	0.375	0.375	0.375	0.375	160,000
2023-11-10	0.375	0.375	0.375	0.375	0.375	100,000
2023-11-09	0.380	0.380	0.375	0.375	0.375	360,000
2023-11-08	0.375	0.385	0.375	0.385	0.385	90,000
2023-11-07	0.395	0.395	0.375	0.375	0.375	200,000
2023-11-06	0.385	0.405	0.375	0.375	0.375	2,810,000
2023-11-03	0.390	0.405	0.390	0.405	0.405	70,000
2023-10-31	0.400	0.400	0.400	0.400	0.400	10,000
2023-10-27	0.405	0.405	0.395	0.395	0.395	80,000
2023-10-25	0.405	0.405	0.400	0.405	0.405	1,450,000
2023-10-24	0.400	0.425	0.400	0.425	0.425	180,000
2023-10-23	0.405	0.420	0.400	0.400	0.400	150,000
2023-10-20	0.405	0.415	0.405	0.410	0.410	410,000
2023-10-19	0.410	0.420	0.410	0.420	0.420	70,000
2023-10-18	0.420	0.420	0.410	0.410	0.410	50,000
2023-10-17	0.425	0.425	0.410	0.410	0.410	70,000
2023-10-16	0.410	0.435	0.410	0.435	0.435	30,000
2023-10-13	0.420	0.420	0.410	0.415	0.415	170,000
2023-10-12	0.430	0.430	0.430	0.430	0.430	370,000
2023-10-11	0.415	0.415	0.415	0.415	0.415	80,000
2023-10-10	0.405	0.410	0.405	0.410	0.410	50,000
2023-10-09	0.410	0.410	0.410	0.410	0.410	90,000
2023-10-06	0.405	0.405	0.405	0.405	0.405	90,000
2023-10-05	0.410	0.410	0.405	0.410	0.410	140,000
2023-10-04	0.405	0.405	0.405	0.405	0.405	100,000
2023-10-03	0.405	0.410	0.405	0.405	0.405	150,000
2023-10-02	0.410	0.410	0.410	0.410	0.410	10,000
2023-09-29	0.415	0.415	0.400	0.400	0.400	630,000
2023-09-28	0.410	0.420	0.405	0.415	0.415	480,000
2023-09-27	0.405	0.410	0.400	0.405	0.405	360,000
2023-09-26	0.425	0.425	0.415	0.415	0.415	60,000
2023-09-21	0.430	0.430	0.430	0.430	0.430	20,000
2023-09-20	0.420	0.420	0.420	0.420	0.420	80,000
2023-09-19	0.425	0.425	0.405	0.405	0.405	40,000
2023-09-18	0.405	0.405	0.405	0.405	0.405	30,000
2023-09-15	0.430	0.430	0.405	0.430	0.430	70,000
2023-09-13	0.405	0.440	0.400	0.440	0.440	380,000
2023-09-12	0.400	0.400	0.400	0.400	0.400	120,000
2023-09-08	0.430	0.440	0.420	0.440	0.440	110,000
2023-09-07	0.440	0.440	0.420	0.420	0.420	110,000
2023-09-06	0.440	0.440	0.430	0.430	0.430	30,000
2023-09-05	0.420	0.420	0.420	0.420	0.420	30,000
2023-09-04	0.450	0.450	0.450	0.450	0.450	10,000
2023-09-01	0.425	0.450	0.420	0.430	0.430	230,000
2023-08-31	0.440	0.445	0.430	0.440	0.440	210,000
2023-08-30	0.440	0.440	0.440	0.440	0.440	40,000
2023-08-29	0.440	0.440	0.440	0.440	0.440	20,000
2023-08-25	0.450	0.450	0.445	0.445	0.445	40,000
2023-08-23	0.450	0.450	0.450	0.450	0.450	10,000
2023-08-22	0.450	0.460	0.440	0.450	0.450	100,000

← NewerPage 12 of 19 · 1,137 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.