Medilines Distributors Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-12	0.310	0.310	0.310	0.310	0.310	20,000
2024-12-11	0.305	0.305	0.305	0.305	0.305	70,000
2024-12-10	0.305	0.305	0.305	0.305	0.305	170,000
2024-12-06	0.305	0.305	0.305	0.305	0.305	190,000
2024-12-05	0.325	0.325	0.305	0.305	0.305	260,000
2024-12-04	0.310	0.315	0.310	0.310	0.310	470,000
2024-12-03	0.315	0.315	0.310	0.310	0.310	200,000
2024-12-02	0.310	0.325	0.310	0.325	0.325	120,000
2024-11-29	0.315	0.315	0.315	0.315	0.315	70,000
2024-11-28	0.320	0.330	0.315	0.315	0.315	900,000
2024-11-26	0.320	0.335	0.320	0.335	0.335	1,290,000
2024-11-25	0.325	0.325	0.320	0.325	0.325	160,000
2024-11-22	0.325	0.325	0.325	0.325	0.325	50,000
2024-11-21	0.330	0.330	0.325	0.325	0.325	130,000
2024-11-19	0.345	0.345	0.330	0.330	0.330	200,000
2024-11-18	0.330	0.340	0.330	0.340	0.340	20,000
2024-11-15	0.325	0.345	0.320	0.340	0.340	3,700,000
2024-11-14	0.340	0.345	0.325	0.340	0.340	1,660,000
2024-11-13	0.345	0.350	0.335	0.335	0.335	530,000
2024-11-11	0.345	0.350	0.345	0.350	0.350	150,000
2024-11-08	0.335	0.350	0.335	0.350	0.350	800,000
2024-11-07	0.350	0.350	0.345	0.345	0.345	180,000
2024-11-06	0.345	0.360	0.335	0.350	0.350	1,780,000
2024-11-05	0.350	0.350	0.345	0.350	0.350	520,000
2024-11-04	0.340	0.345	0.340	0.345	0.345	80,000
2024-10-30	0.330	0.350	0.330	0.350	0.350	580,000
2024-10-29	0.335	0.335	0.330	0.335	0.335	660,000
2024-10-28	0.340	0.340	0.340	0.340	0.340	200,000
2024-10-25	0.330	0.340	0.330	0.340	0.340	440,000
2024-10-24	0.330	0.330	0.330	0.330	0.330	240,000
2024-10-23	0.335	0.335	0.330	0.330	0.330	620,000
2024-10-22	0.345	0.345	0.340	0.340	0.340	90,000
2024-10-21	0.345	0.345	0.345	0.345	0.345	90,000
2024-10-18	0.335	0.345	0.335	0.345	0.345	180,000
2024-10-17	0.345	0.345	0.335	0.335	0.335	860,000
2024-10-16	0.335	0.350	0.330	0.340	0.340	1,660,000
2024-10-15	0.335	0.345	0.335	0.340	0.340	80,000
2024-10-14	0.350	0.350	0.335	0.350	0.350	950,000
2024-10-11	0.350	0.350	0.335	0.340	0.340	190,000
2024-10-10	0.340	0.360	0.335	0.335	0.335	1,710,000
2024-10-09	0.345	0.345	0.335	0.335	0.335	1,560,000
2024-10-08	0.355	0.355	0.340	0.345	0.345	900,000
2024-10-07	0.350	0.360	0.350	0.355	0.355	280,000
2024-10-04	0.345	0.350	0.340	0.350	0.350	500,000
2024-10-03	0.350	0.350	0.340	0.345	0.345	1,890,000
2024-10-02	0.360	0.360	0.350	0.350	0.350	940,000
2024-10-01	0.370	0.370	0.350	0.360	0.360	420,000
2024-09-30	0.375	0.375	0.355	0.360	0.360	360,000
2024-09-27	0.365	0.380	0.350	0.370	0.370	1,510,000
2024-09-26	0.385	0.385	0.350	0.365	0.365	2,720,000
2024-09-25	0.335	0.390	0.335	0.370	0.370	14,510,000
2024-09-24	0.330	0.335	0.325	0.335	0.335	230,000
2024-09-23	0.320	0.330	0.320	0.330	0.330	130,000
2024-09-20	0.335	0.335	0.320	0.320	0.320	2,550,000
2024-09-19	0.335	0.335	0.320	0.330	0.330	380,000
2024-09-18	0.330	0.330	0.330	0.330	0.330	70,000
2024-09-17	0.310	0.335	0.305	0.330	0.330	3,340,000
2024-09-16	0.310	0.320	0.305	0.320	0.320	410,000
2024-09-13	0.315	0.315	0.315	0.315	0.315	80,000
2024-09-12	0.325	0.325	0.320	0.320	0.320	180,000

← NewerPage 8 of 19 · 1,137 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.