Medical Disposables & Supplies Limited (JMSE:MDS)
Jamaica · Delayed Price · Currency is JMD 1.730
0.00 (0.00%)
At close: Aug 26, 2025
JMSE:MDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 15.33% | 6,822 |
| Aug 15, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 2,500 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 200 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.98% | 12 |
| Aug 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 605 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.45 | 1.63 | 1.63 | - | 601 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 8.67% | 123 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 6 |
| Jul 29, 2025 | 1.40 | 1.49 | 1.40 | 1.40 | 1.40 | -6.67% | 128 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 112 |
| Jul 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 10.45% | 10,000 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 10,000 |
| Jul 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -12.99% | 530 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -9.41% | 34,639 |
| Jul 16, 2025 | 1.70 | 1.74 | 1.55 | 1.70 | 1.70 | -2.30% | 7,126 |
| Jul 15, 2025 | 1.74 | 1.74 | 1.49 | 1.74 | 1.74 | 16.00% | 52,301 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.94% | 452 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 100 |
| Jul 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -10.67% | 293 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,367 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 13.64% | 1,750 |
| Jul 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,000 |
| Jun 24, 2025 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 212,947 |
| Jun 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 200 |
| Jun 20, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 12.17% | 11,535 |
| Jun 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -11.54% | 175 |
| Jun 18, 2025 | 1.30 | 1.52 | 1.30 | 1.30 | 1.30 | -13.33% | 16,256 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 2,000 |
| Jun 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 7,060 |
| Jun 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | 293 |
| Jun 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 15.04% | 1,500 |
| Jun 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 40 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -15.63% | 876 |
| Jun 6, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 932 |
| Jun 5, 2025 | 1.58 | 1.60 | 1.50 | 1.58 | 1.58 | 17.04% | 73,100 |
| Jun 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 28,222 |
| Jun 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 1,000 |
| May 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,000 |
| May 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 1,000 |
| May 27, 2025 | 1.35 | 1.57 | 1.35 | 1.35 | 1.35 | -2.17% | 172,465 |
| May 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 8,225 |
| May 19, 2025 | 1.35 | 1.66 | 1.35 | 1.35 | 1.35 | -6.25% | 1,527 |
| May 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -16.28% | 3,036 |
| May 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| May 8, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | - | 617 |
| May 7, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 7.50% | 28,226 |
| Apr 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Apr 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 153 |
| Apr 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 19.40% | 1,375 |
| Apr 17, 2025 | 1.34 | 1.65 | 1.34 | 1.34 | 1.34 | -18.79% | 10,315 |