Medilines Distributors Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.690	0.690	0.680	0.690	0.690	477,000
2023-02-20	0.690	0.700	0.690	0.690	0.690	314,000
2023-02-17	0.700	0.700	0.680	0.690	0.690	181,000
2023-02-16	0.700	0.700	0.690	0.690	0.690	164,000
2023-02-15	0.710	0.710	0.690	0.700	0.700	359,000
2023-02-14	0.700	0.720	0.690	0.700	0.700	1,473,000
2023-02-13	0.710	0.730	0.700	0.700	0.700	1,741,000
2023-02-10	0.720	0.720	0.700	0.710	0.710	294,000
2023-02-09	0.720	0.720	0.710	0.720	0.720	1,110,000
2023-02-08	0.710	0.730	0.710	0.720	0.720	716,000
2023-02-07	0.720	0.720	0.700	0.710	0.710	2,070,000
2023-02-06	0.730	0.740	0.710	0.730	0.730	353,000
2023-02-03	0.720	0.740	0.710	0.720	0.720	612,000
2023-02-02	0.720	0.750	0.720	0.740	0.740	2,574,000
2023-02-01	0.710	0.730	0.700	0.730	0.730	698,000
2023-01-31	0.730	0.740	0.710	0.710	0.710	1,790,000
2023-01-30	0.750	0.750	0.740	0.740	0.740	1,004,000
2023-01-27	0.730	0.750	0.730	0.740	0.740	1,136,000
2023-01-26	0.740	0.750	0.730	0.740	0.740	1,406,000
2023-01-25	0.730	0.750	0.720	0.740	0.740	891,000
2023-01-24	0.720	0.730	0.710	0.730	0.730	2,693,000
2023-01-23	0.720	0.730	0.710	0.720	0.720	709,000
2023-01-20	0.720	0.730	0.720	0.720	0.720	166,000
2023-01-19	0.730	0.730	0.720	0.730	0.730	637,000
2023-01-18	0.730	0.740	0.730	0.740	0.740	1,191,000
2023-01-17	0.730	0.750	0.720	0.740	0.740	609,000
2023-01-16	0.780	0.790	0.730	0.740	0.740	3,868,000
2023-01-13	0.800	0.800	0.780	0.780	0.780	2,148,000
2023-01-12	0.760	0.800	0.760	0.790	0.790	2,786,000
2023-01-11	0.770	0.770	0.750	0.760	0.760	1,954,000
2023-01-10	0.760	0.770	0.750	0.760	0.760	1,609,000
2023-01-09	0.760	0.780	0.760	0.760	0.760	2,113,000
2023-01-06	0.750	0.760	0.740	0.760	0.760	2,878,000
2023-01-05	0.720	0.760	0.720	0.750	0.750	9,696,000
2023-01-04	0.700	0.710	0.680	0.700	0.700	1,524,000
2023-01-03	0.700	0.710	0.680	0.680	0.680	891,000
2022-12-29	0.700	0.710	0.680	0.700	0.700	871,000
2022-12-28	0.730	0.730	0.680	0.690	0.690	3,463,000
2022-12-27	0.710	0.730	0.710	0.730	0.730	572,000
2022-12-23	0.720	0.730	0.710	0.730	0.730	478,000
2022-12-22	0.710	0.740	0.710	0.730	0.730	223,000
2022-12-21	0.710	0.730	0.710	0.730	0.730	1,143,000
2022-12-20	0.720	0.730	0.710	0.710	0.710	1,336,000
2022-12-19	0.760	0.760	0.720	0.730	0.730	4,267,000
2022-12-16	0.770	0.780	0.760	0.760	0.760	811,000
2022-12-15	0.780	0.800	0.770	0.790	0.790	1,561,000
2022-12-14	0.770	0.780	0.760	0.770	0.770	39,000
2022-12-13	0.790	0.790	0.760	0.770	0.770	719,000
2022-12-12	0.790	0.790	0.770	0.780	0.780	300,000
2022-12-09	0.780	0.790	0.770	0.790	0.790	465,000
2022-12-07	0.770	0.800	0.760	0.790	0.790	596,000
2022-12-06	0.780	0.810	0.770	0.770	0.770	2,473,000
2022-12-05	0.820	0.830	0.780	0.790	0.790	1,933,000
2022-12-02	0.790	0.830	0.790	0.810	0.810	5,008,000
2022-12-01	0.780	0.790	0.780	0.790	0.790	639,000
2022-11-29	0.770	0.780	0.760	0.770	0.770	1,742,000
2022-11-28	0.830	0.830	0.780	0.780	0.780	4,156,000
2022-11-25	0.830	0.840	0.820	0.830	0.830	1,692,000
2022-11-24	0.800	0.830	0.790	0.830	0.830	3,535,000
2022-11-23	0.790	0.810	0.770	0.800	0.800	2,490,000

← NewerPage 15 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.