Medilines Distributors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 1.040 | 1.060 | 1.020 | 1.040 | 1.040 | 1,065,000 |
| 2022-03-02 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 1,993,000 |
| 2022-03-01 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 1,756,000 |
| 2022-02-28 | 1.040 | 1.090 | 1.040 | 1.040 | 1.040 | 3,984,000 |
| 2022-02-24 | 1.130 | 1.160 | 1.020 | 1.040 | 1.040 | 6,366,000 |
| 2022-02-23 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 9,955,000 |
| 2022-02-22 | 1.140 | 1.150 | 1.100 | 1.140 | 1.140 | 3,886,000 |
| 2022-02-21 | 1.170 | 1.180 | 1.110 | 1.160 | 1.160 | 8,223,000 |
| 2022-02-18 | 1.150 | 1.160 | 1.120 | 1.140 | 1.140 | 4,526,000 |
| 2022-02-17 | 1.060 | 1.170 | 1.060 | 1.140 | 1.140 | 16,176,000 |
| 2022-02-16 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 1,060,000 |
| 2022-02-15 | 1.030 | 1.070 | 1.030 | 1.030 | 1.030 | 1,468,000 |
| 2022-02-14 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 586,000 |
| 2022-02-11 | 1.080 | 1.080 | 1.030 | 1.040 | 1.040 | 3,716,000 |
| 2022-02-10 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 1,763,000 |
| 2022-02-09 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 943,000 |
| 2022-02-08 | 1.070 | 1.120 | 1.060 | 1.080 | 1.080 | 4,665,000 |
| 2022-02-07 | 1.030 | 1.090 | 1.020 | 1.070 | 1.070 | 5,755,000 |
| 2022-02-04 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 3,339,000 |
| 2022-02-03 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 2,142,000 |
| 2022-02-02 | 1.010 | 1.050 | 1.010 | 1.010 | 1.010 | 3,253,000 |
| 2022-01-31 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 6,657,000 |
| 2022-01-28 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 5,818,000 |
| 2022-01-27 | 1.070 | 1.100 | 1.050 | 1.060 | 1.060 | 6,913,000 |
| 2022-01-26 | 1.070 | 1.120 | 1.070 | 1.080 | 1.080 | 7,803,000 |
| 2022-01-25 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 5,017,000 |
| 2022-01-24 | 1.120 | 1.130 | 1.080 | 1.080 | 1.080 | 6,698,000 |
| 2022-01-21 | 1.130 | 1.160 | 1.120 | 1.130 | 1.130 | 2,077,000 |
| 2022-01-20 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 2,930,000 |
| 2022-01-19 | 1.150 | 1.180 | 1.130 | 1.140 | 1.140 | 3,593,000 |
| 2022-01-18 | 1.180 | 1.200 | 1.130 | 1.150 | 1.150 | 3,758,000 |
| 2022-01-17 | 1.210 | 1.220 | 1.160 | 1.180 | 1.180 | 5,030,000 |
| 2022-01-14 | 1.230 | 1.240 | 1.190 | 1.200 | 1.200 | 5,625,000 |
| 2022-01-13 | 1.150 | 1.230 | 1.130 | 1.190 | 1.190 | 10,653,000 |
| 2022-01-12 | 1.100 | 1.180 | 1.100 | 1.150 | 1.150 | 10,135,000 |
| 2022-01-11 | 1.070 | 1.150 | 1.070 | 1.110 | 1.110 | 5,883,000 |
| 2022-01-10 | 1.070 | 1.130 | 1.040 | 1.070 | 1.070 | 8,571,000 |
| 2022-01-07 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 6,719,000 |
| 2022-01-06 | 1.150 | 1.160 | 1.110 | 1.110 | 1.110 | 3,805,000 |
| 2022-01-05 | 1.240 | 1.260 | 1.160 | 1.160 | 1.160 | 16,634,000 |
| 2022-01-03 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 2,585,000 |
| 2021-12-31 | 1.260 | 1.290 | 1.230 | 1.290 | 1.290 | 19,140,000 |
| 2021-12-29 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 11,546,000 |
| 2021-12-28 | 1.310 | 1.310 | 1.200 | 1.200 | 1.200 | 11,358,000 |
| 2021-12-27 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 7,334,000 |
| 2021-12-24 | 1.350 | 1.360 | 1.300 | 1.300 | 1.300 | 3,281,000 |
| 2021-12-23 | 1.350 | 1.370 | 1.340 | 1.340 | 1.340 | 6,383,000 |
| 2021-12-22 | 1.340 | 1.420 | 1.340 | 1.350 | 1.350 | 16,606,000 |
| 2021-12-21 | 1.350 | 1.390 | 1.340 | 1.340 | 1.340 | 11,402,000 |
| 2021-12-20 | 1.230 | 1.410 | 1.230 | 1.340 | 1.340 | 29,363,000 |
| 2021-12-17 | 1.390 | 1.390 | 1.200 | 1.300 | 1.300 | 31,766,000 |
| 2021-12-16 | 1.410 | 1.450 | 1.390 | 1.400 | 1.400 | 15,953,000 |
| 2021-12-15 | 1.500 | 1.520 | 1.410 | 1.410 | 1.410 | 38,565,000 |
| 2021-12-14 | 1.590 | 1.590 | 1.470 | 1.530 | 1.530 | 56,536,000 |
| 2021-12-13 | 1.580 | 1.640 | 1.560 | 1.600 | 1.600 | 30,421,000 |
| 2021-12-10 | 1.660 | 1.690 | 1.560 | 1.640 | 1.640 | 79,139,000 |
| 2021-12-09 | 1.680 | 1.700 | 1.520 | 1.700 | 1.700 | 201,584,000 |
| 2021-12-07 | 1.990 | 2.120 | 1.610 | 1.610 | 1.610 | 387,433,969 |
← NewerPage 19 of 19 · 1,138 trading days
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.