Medical Disposables & Supplies Limited (JMSE:MDS)
Jamaica · Delayed Price · Currency is JMD 1.220
+0.120 (10.91%)
At close: Mar 24, 2026
JMSE:MDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 44,052 |
| Mar 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8,000 |
| Mar 18, 2026 | 1.20 | 1.28 | 1.12 | 1.20 | 1.20 | -6.25% | 48,410 |
| Mar 16, 2026 | 1.28 | 1.28 | 1.08 | 1.28 | 1.28 | 11.30% | 100,003 |
| Mar 13, 2026 | 1.15 | 1.30 | 1.15 | 1.15 | 1.15 | -11.54% | 4,595 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 13.04% | 5,000 |
| Mar 11, 2026 | 1.15 | 1.31 | 1.15 | 1.15 | 1.15 | - | 248,302 |
| Mar 10, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -12.21% | 2,789 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 100 |
| Mar 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 5,485 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 12.93% | 100 |
| Mar 3, 2026 | 1.16 | 1.32 | 1.16 | 1.16 | 1.16 | -12.78% | 8,931 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 15.65% | 534 |
| Feb 27, 2026 | 1.15 | 1.32 | 1.15 | 1.15 | 1.15 | -13.53% | 31,042 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 300 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 375 |
| Feb 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 15.52% | 201 |
| Feb 23, 2026 | 1.16 | 1.35 | 1.16 | 1.16 | 1.16 | -13.43% | 6,042 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.14 | 1.34 | 1.34 | -0.74% | 7,075 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 17.39% | 135 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 46 |
| Feb 11, 2026 | 1.10 | 1.35 | 1.10 | 1.10 | 1.10 | -17.91% | 57 |
| Feb 10, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 21.82% | 203 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 421 |
| Feb 6, 2026 | 1.00 | 1.35 | 1.00 | 1.00 | 1.00 | -25.37% | 47,334 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 16.52% | 2,600 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -14.81% | 85,006 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10 |
| Feb 2, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -6.90% | 15,384 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 12,335 |
| Jan 29, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 24.14% | 6,638 |
| Jan 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -20.00% | 9,956 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 30,699 |
| Jan 26, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 1,643 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 23.28% | 10 |
| Jan 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.45% | 58 |
| Jan 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 419 |
| Jan 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 65,600 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -14.69% | 520 |
| Jan 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 10.00% | 101 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.10 | 1.30 | 1.30 | -10.34% | 99,497 |
| Jan 8, 2026 | 1.45 | 1.45 | 1.30 | 1.45 | 1.45 | 9.85% | 174,392 |
| Jan 7, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 10.00% | 5,000 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 9.09% | 48,824 |
| Jan 5, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | -15.38% | 16,668 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 7,660 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -18.75% | 2,324 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.32 | 1.60 | 1.60 | 16.79% | 5,200 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | 100 |