Medilines Distributors Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.730	0.740	0.720	0.740	0.740	856,000
2022-08-23	0.730	0.740	0.730	0.740	0.740	580,000
2022-08-22	0.740	0.760	0.730	0.740	0.740	1,494,000
2022-08-19	0.730	0.750	0.730	0.750	0.750	776,000
2022-08-18	0.760	0.760	0.740	0.740	0.740	1,863,000
2022-08-17	0.770	0.770	0.750	0.760	0.760	1,064,000
2022-08-16	0.740	0.770	0.740	0.770	0.770	2,077,000
2022-08-15	0.750	0.750	0.710	0.740	0.740	2,367,000
2022-08-12	0.750	0.760	0.740	0.750	0.750	947,000
2022-08-11	0.750	0.770	0.740	0.750	0.750	1,787,000
2022-08-10	0.760	0.800	0.750	0.760	0.760	6,429,000
2022-08-09	0.760	0.760	0.740	0.750	0.750	342,000
2022-08-08	0.750	0.760	0.740	0.750	0.750	628,000
2022-08-05	0.770	0.780	0.750	0.750	0.750	424,000
2022-08-04	0.730	0.780	0.730	0.770	0.770	3,025,000
2022-08-03	0.720	0.740	0.720	0.730	0.730	455,000
2022-08-02	0.750	0.750	0.730	0.730	0.730	736,000
2022-08-01	0.740	0.750	0.730	0.750	0.750	402,000
2022-07-29	0.750	0.750	0.730	0.740	0.740	4,384,000
2022-07-28	0.750	0.780	0.740	0.740	0.740	5,141,000
2022-07-27	0.740	0.770	0.730	0.750	0.750	4,737,000
2022-07-26	0.760	0.800	0.740	0.740	0.740	18,443,000
2022-07-25	0.700	0.760	0.700	0.760	0.760	7,039,000
2022-07-22	0.700	0.700	0.670	0.690	0.690	2,469,000
2022-07-21	0.650	0.720	0.650	0.690	0.690	7,963,000
2022-07-20	0.640	0.650	0.630	0.640	0.640	653,000
2022-07-19	0.620	0.640	0.610	0.630	0.630	697,000
2022-07-18	0.630	0.640	0.620	0.630	0.630	110,000
2022-07-15	0.640	0.640	0.610	0.620	0.620	852,000
2022-07-14	0.630	0.640	0.630	0.640	0.640	531,000
2022-07-13	0.680	0.680	0.630	0.650	0.650	1,987,000
2022-07-12	0.670	0.680	0.660	0.680	0.680	1,071,000
2022-07-11	0.660	0.680	0.650	0.670	0.670	2,848,000
2022-07-08	0.620	0.670	0.620	0.650	0.650	4,618,000
2022-07-07	0.630	0.630	0.600	0.620	0.620	50,000
2022-07-06	0.590	0.620	0.570	0.620	0.620	2,352,000
2022-07-05	0.580	0.580	0.570	0.580	0.580	177,000
2022-07-04	0.590	0.590	0.570	0.580	0.580	165,000
2022-07-01	0.580	0.590	0.570	0.590	0.590	260,000
2022-06-30	0.590	0.590	0.560	0.590	0.590	234,000
2022-06-29	0.590	0.590	0.570	0.580	0.580	137,000
2022-06-28	0.570	0.580	0.560	0.580	0.580	287,000
2022-06-27	0.580	0.580	0.570	0.580	0.580	51,000
2022-06-24	0.570	0.590	0.560	0.580	0.580	742,000
2022-06-23	0.580	0.580	0.540	0.570	0.570	69,000
2022-06-22	0.580	0.590	0.570	0.580	0.580	536,000
2022-06-21	0.590	0.600	0.590	0.590	0.590	101,000
2022-06-20	0.580	0.600	0.560	0.600	0.600	725,000
2022-06-17	0.680	0.680	0.560	0.580	0.580	4,146,000
2022-06-16	0.680	0.730	0.660	0.670	0.670	5,350,000
2022-06-15	0.670	0.690	0.670	0.680	0.680	1,119,000
2022-06-14	0.670	0.670	0.650	0.660	0.660	767,000
2022-06-13	0.660	0.670	0.660	0.660	0.660	392,000
2022-06-10	0.690	0.690	0.680	0.680	0.680	69,000
2022-06-09	0.690	0.690	0.670	0.690	0.690	997,000
2022-06-08	0.670	0.700	0.670	0.690	0.690	663,000
2022-06-07	0.670	0.680	0.650	0.670	0.670	272,000
2022-06-06	0.670	0.670	0.650	0.660	0.660	544,000
2022-06-03	0.700	0.700	0.660	0.680	0.680	717,000
2022-06-02	0.670	0.690	0.660	0.680	0.680	70,000

← NewerPage 17 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.