Medilines Distributors Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.680	0.690	0.670	0.680	0.680	390,000
2022-05-31	0.690	0.690	0.660	0.670	0.670	1,082,000
2022-05-30	0.670	0.700	0.670	0.690	0.690	4,882,000
2022-05-27	0.690	0.700	0.670	0.690	0.690	1,413,000
2022-05-26	0.690	0.710	0.680	0.690	0.690	1,184,000
2022-05-25	0.710	0.710	0.690	0.690	0.690	3,184,000
2022-05-24	0.730	0.760	0.710	0.740	0.740	1,924,000
2022-05-23	0.730	0.730	0.700	0.730	0.730	386,000
2022-05-20	0.720	0.730	0.710	0.720	0.720	1,485,000
2022-05-19	0.720	0.720	0.700	0.710	0.710	4,449,000
2022-05-18	0.690	0.730	0.690	0.730	0.730	292,000
2022-05-17	0.710	0.720	0.700	0.720	0.720	864,000
2022-05-16	0.720	0.730	0.710	0.720	0.720	969,000
2022-05-13	0.760	0.760	0.720	0.730	0.730	1,281,000
2022-05-12	0.750	0.760	0.730	0.760	0.760	545,000
2022-05-11	0.730	0.780	0.720	0.760	0.760	2,341,000
2022-05-10	0.750	0.760	0.710	0.750	0.750	939,000
2022-05-06	0.760	0.770	0.740	0.760	0.760	626,000
2022-05-05	0.770	0.790	0.770	0.780	0.780	1,093,000
2022-05-04	0.750	0.770	0.750	0.770	0.770	389,000
2022-05-02	0.750	0.770	0.750	0.750	0.750	5,435,000
2022-04-29	0.770	0.770	0.750	0.750	0.750	868,000
2022-04-28	0.760	0.780	0.750	0.770	0.770	333,000
2022-04-27	0.800	0.800	0.760	0.780	0.780	471,000
2022-04-26	0.780	0.810	0.780	0.800	0.800	376,000
2022-04-25	0.810	0.810	0.780	0.790	0.790	8,552,000
2022-04-22	0.820	0.820	0.810	0.810	0.810	242,000
2022-04-21	0.830	0.830	0.810	0.820	0.820	1,020,000
2022-04-20	0.820	0.840	0.810	0.830	0.830	375,000
2022-04-19	0.830	0.840	0.810	0.820	0.820	726,000
2022-04-18	0.840	0.850	0.820	0.820	0.820	1,205,000
2022-04-13	0.840	0.850	0.840	0.850	0.850	886,000
2022-04-12	0.860	0.860	0.840	0.840	0.840	1,087,000
2022-04-11	0.850	0.870	0.840	0.850	0.850	249,000
2022-04-08	0.850	0.870	0.850	0.850	0.850	463,000
2022-04-07	0.900	0.900	0.850	0.850	0.850	1,119,000
2022-04-06	0.870	0.890	0.870	0.890	0.890	4,167,000
2022-04-05	0.900	0.900	0.870	0.880	0.880	77,000
2022-04-04	0.880	0.900	0.860	0.890	0.890	428,000
2022-04-01	0.870	0.890	0.870	0.880	0.880	1,850,000
2022-03-31	0.900	0.900	0.870	0.870	0.870	3,284,000
2022-03-30	0.950	0.960	0.900	0.900	0.900	4,787,000
2022-03-29	0.920	0.970	0.900	0.950	0.950	6,520,000
2022-03-28	0.860	0.920	0.850	0.920	0.920	11,865,000
2022-03-25	0.850	0.880	0.840	0.870	0.870	708,000
2022-03-24	0.840	0.890	0.840	0.860	0.860	684,000
2022-03-23	0.890	0.910	0.850	0.850	0.850	1,676,000
2022-03-22	0.920	0.920	0.880	0.890	0.890	444,000
2022-03-21	0.930	0.930	0.870	0.910	0.910	624,000
2022-03-18	0.900	0.930	0.900	0.900	0.900	893,000
2022-03-17	0.930	0.930	0.890	0.920	0.920	897,000
2022-03-16	0.870	0.900	0.850	0.900	0.900	289,000
2022-03-15	0.880	0.880	0.800	0.870	0.870	1,958,000
2022-03-14	0.910	0.920	0.880	0.880	0.880	2,043,000
2022-03-11	0.920	0.940	0.900	0.940	0.940	1,714,000
2022-03-10	0.960	0.960	0.920	0.950	0.950	1,351,000
2022-03-09	0.950	0.970	0.900	0.950	0.950	2,078,000
2022-03-08	0.990	1.000	0.970	0.970	0.970	4,313,000
2022-03-07	1.010	1.020	0.990	1.010	1.010	4,596,000
2022-03-04	1.040	1.040	1.020	1.030	1.030	1,569,000

← NewerPage 18 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.