Medilines Distributors Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.800	0.840	0.780	0.780	0.780	3,437,000
2022-11-21	0.820	0.840	0.800	0.800	0.800	4,634,000
2022-11-18	0.840	0.850	0.820	0.820	0.820	6,257,000
2022-11-17	0.810	0.860	0.810	0.840	0.840	7,003,000
2022-11-16	0.830	0.840	0.810	0.810	0.810	5,682,000
2022-11-15	0.830	0.850	0.810	0.840	0.840	4,070,000
2022-11-14	0.790	0.840	0.770	0.820	0.820	11,962,000
2022-11-11	0.750	0.790	0.750	0.790	0.790	4,531,000
2022-11-10	0.750	0.750	0.730	0.750	0.750	2,038,000
2022-11-09	0.740	0.750	0.720	0.750	0.750	2,665,000
2022-11-08	0.770	0.780	0.730	0.730	0.730	12,903,000
2022-11-07	0.860	0.860	0.770	0.770	0.770	8,947,000
2022-11-04	0.820	0.870	0.820	0.850	0.850	8,043,000
2022-11-03	0.830	0.830	0.790	0.820	0.820	7,644,000
2022-11-02	0.760	0.850	0.760	0.840	0.840	16,737,000
2022-10-28	0.770	0.780	0.730	0.780	0.780	6,034,000
2022-10-27	0.770	0.780	0.750	0.780	0.780	5,036,000
2022-10-26	0.740	0.770	0.730	0.770	0.770	6,927,000
2022-10-25	0.780	0.780	0.720	0.730	0.730	6,678,000
2022-10-24	0.750	0.810	0.750	0.770	0.770	22,656,000
2022-10-21	0.730	0.770	0.730	0.770	0.770	7,153,000
2022-10-20	0.760	0.790	0.730	0.740	0.740	15,760,000
2022-10-19	0.690	0.780	0.680	0.780	0.780	11,704,000
2022-10-18	0.650	0.690	0.650	0.690	0.690	2,029,000
2022-10-17	0.640	0.670	0.640	0.670	0.670	339,000
2022-10-14	0.630	0.680	0.630	0.670	0.670	4,904,000
2022-10-13	0.600	0.620	0.600	0.620	0.620	315,000
2022-10-12	0.610	0.620	0.610	0.610	0.610	312,000
2022-10-11	0.620	0.620	0.610	0.620	0.620	127,000
2022-10-10	0.600	0.600	0.590	0.600	0.600	134,000
2022-10-07	0.640	0.640	0.620	0.620	0.620	334,000
2022-10-06	0.640	0.650	0.640	0.640	0.640	359,000
2022-10-05	0.650	0.650	0.640	0.640	0.640	82,000
2022-10-04	0.620	0.670	0.620	0.650	0.650	609,000
2022-10-03	0.610	0.630	0.600	0.600	0.600	801,000
2022-09-30	0.620	0.630	0.610	0.630	0.630	261,000
2022-09-29	0.630	0.660	0.630	0.640	0.640	1,389,000
2022-09-28	0.630	0.660	0.630	0.630	0.630	2,407,000
2022-09-27	0.660	0.660	0.620	0.630	0.630	5,325,000
2022-09-23	0.660	0.670	0.660	0.660	0.660	745,000
2022-09-22	0.690	0.690	0.660	0.670	0.670	1,902,000
2022-09-21	0.690	0.690	0.670	0.680	0.680	1,016,000
2022-09-20	0.670	0.690	0.670	0.690	0.690	1,923,000
2022-09-19	0.690	0.690	0.670	0.670	0.670	2,835,000
2022-09-16	0.700	0.700	0.680	0.700	0.700	17,000
2022-09-15	0.690	0.700	0.680	0.690	0.690	1,229,000
2022-09-14	0.690	0.690	0.670	0.690	0.690	1,533,000
2022-09-13	0.700	0.720	0.680	0.710	0.710	1,906,000
2022-09-12	0.730	0.730	0.700	0.710	0.710	1,345,000
2022-09-09	0.740	0.740	0.710	0.730	0.730	1,547,000
2022-09-08	0.740	0.770	0.730	0.740	0.740	10,270,000
2022-09-07	0.720	0.740	0.720	0.730	0.730	3,697,000
2022-09-06	0.710	0.720	0.710	0.720	0.720	2,462,000
2022-09-05	0.720	0.720	0.700	0.710	0.710	308,000
2022-09-02	0.680	0.720	0.680	0.720	0.720	1,744,000
2022-09-01	0.680	0.690	0.680	0.680	0.680	367,000
2022-08-31	0.720	0.720	0.690	0.700	0.700	197,000
2022-08-30	0.690	0.700	0.680	0.700	0.700	1,213,000
2022-08-26	0.700	0.720	0.700	0.700	0.700	388,000
2022-08-25	0.740	0.750	0.690	0.700	0.700	4,633,000

← NewerPage 16 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.