Medilines Distributors Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.450	0.460	0.440	0.450	0.450	100,000
2023-08-18	0.485	0.490	0.440	0.440	0.440	170,000
2023-08-17	0.485	0.485	0.465	0.485	0.485	90,000
2023-08-16	0.460	0.485	0.460	0.485	0.485	40,000
2023-08-15	0.460	0.480	0.450	0.480	0.480	140,000
2023-08-14	0.500	0.500	0.460	0.460	0.460	30,000
2023-08-11	0.450	0.480	0.450	0.480	0.480	21,000
2023-08-10	0.490	0.500	0.490	0.500	0.500	10,000
2023-08-09	0.480	0.500	0.480	0.500	0.500	80,000
2023-08-08	0.450	0.480	0.450	0.480	0.480	203,000
2023-08-07	0.450	0.500	0.450	0.500	0.500	130,000
2023-08-04	0.460	0.460	0.460	0.460	0.460	110,000
2023-08-03	0.470	0.470	0.450	0.450	0.450	930,000
2023-08-02	0.500	0.500	0.470	0.470	0.470	150,000
2023-08-01	0.490	0.490	0.480	0.480	0.480	25,000
2023-07-31	0.480	0.500	0.470	0.500	0.500	204,000
2023-07-28	0.490	0.500	0.480	0.500	0.500	116,000
2023-07-27	0.470	0.500	0.470	0.500	0.500	67,000
2023-07-26	0.490	0.500	0.480	0.500	0.500	101,000
2023-07-25	0.490	0.500	0.470	0.500	0.500	818,000
2023-07-24	0.500	0.510	0.495	0.510	0.510	250,000
2023-07-21	0.520	0.520	0.500	0.510	0.510	1,520,000
2023-07-20	0.520	0.520	0.520	0.520	0.520	469,000
2023-07-19	0.530	0.530	0.530	0.530	0.530	28,000
2023-07-18	0.540	0.540	0.540	0.540	0.540	6,000
2023-07-17	0.540	0.550	0.540	0.540	0.540	19,000
2023-07-14	0.530	0.550	0.530	0.550	0.550	22,000
2023-07-13	0.530	0.540	0.530	0.530	0.530	144,000
2023-07-12	0.540	0.550	0.540	0.550	0.550	19,000
2023-07-11	0.530	0.540	0.530	0.540	0.540	61,000
2023-07-10	0.550	0.550	0.530	0.530	0.530	250,000
2023-07-07	0.550	0.570	0.550	0.550	0.550	307,000
2023-07-06	0.550	0.560	0.550	0.560	0.560	121,000
2023-07-05	0.560	0.560	0.550	0.560	0.560	226,000
2023-07-04	0.550	0.580	0.530	0.560	0.560	1,298,000
2023-07-03	0.540	0.560	0.530	0.540	0.540	151,000
2023-06-30	0.540	0.560	0.540	0.550	0.550	199,000
2023-06-29	0.530	0.550	0.530	0.550	0.550	213,000
2023-06-27	0.530	0.540	0.530	0.540	0.540	576,000
2023-06-26	0.530	0.540	0.530	0.540	0.540	29,000
2023-06-23	0.540	0.540	0.530	0.540	0.540	47,000
2023-06-22	0.540	0.540	0.530	0.540	0.540	125,000
2023-06-21	0.540	0.540	0.530	0.540	0.540	420,000
2023-06-20	0.540	0.550	0.540	0.550	0.550	111,000
2023-06-19	0.540	0.540	0.540	0.540	0.540	178,000
2023-06-16	0.550	0.550	0.540	0.540	0.540	22,000
2023-06-15	0.550	0.550	0.540	0.540	0.540	28,000
2023-06-14	0.550	0.550	0.550	0.550	0.550	5,000
2023-06-13	0.550	0.550	0.540	0.550	0.550	175,000
2023-06-09	0.550	0.550	0.550	0.550	0.550	177,000
2023-06-08	0.570	0.570	0.560	0.560	0.560	8,000
2023-06-07	0.560	0.570	0.560	0.570	0.570	93,000
2023-06-06	0.560	0.560	0.550	0.550	0.550	115,000
2023-06-05	0.570	0.570	0.560	0.560	0.560	41,000
2023-06-02	0.550	0.570	0.540	0.560	0.560	130,000
2023-06-01	0.570	0.570	0.570	0.570	0.570	65,000
2023-05-31	0.570	0.570	0.540	0.560	0.560	214,000
2023-05-30	0.550	0.570	0.550	0.570	0.570	33,000
2023-05-29	0.550	0.580	0.550	0.580	0.580	1,080,000
2023-05-26	0.580	0.580	0.550	0.580	0.580	12,000

← NewerPage 13 of 19 · 1,138 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.