Medical Disposables & Supplies Limited (JMSE:MDS)
Jamaica · Delayed Price · Currency is JMD 1.100
-0.060 (-5.17%)
At close: Jan 16, 2026
JMSE:MDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1.32 | 1.51 | 1.32 | 1.32 | 1.32 | -12.58% | 9,340 |
| Nov 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 6,425 |
| Nov 25, 2025 | 1.51 | 1.69 | 1.51 | 1.51 | 1.51 | -10.65% | 6,296 |
| Nov 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 9.03% | 5 |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | 5 |
| Nov 20, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 11.92% | 10,016 |
| Nov 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 30,225 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,301 |
| Nov 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 260 |
| Nov 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 26,320 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 584 |
| Nov 3, 2025 | 1.42 | 1.58 | 1.42 | 1.42 | 1.42 | -15.98% | 16,183 |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 17,632 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 261 |
| Oct 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 500 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.58 | 1.70 | 1.70 | - | 1,730 |
| Oct 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 702 |
| Oct 9, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 1,060 |
| Oct 8, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | 0.58% | 208 |
| Oct 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 15.33% | 5,000 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 11.94% | 5,110 |
| Oct 3, 2025 | 1.34 | 1.45 | 1.34 | 1.34 | 1.34 | -29.47% | 5,255 |
| Oct 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 3,440 |
| Oct 1, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 6.51% | 556 |
| Sep 30, 2025 | 1.69 | 1.69 | 1.40 | 1.69 | 1.69 | 0.60% | 6,055 |
| Sep 29, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 18.31% | 74,159 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -15.48% | 316 |
| Sep 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 20.00% | 9,148 |
| Sep 22, 2025 | 1.40 | 1.77 | 1.40 | 1.40 | 1.40 | -15.15% | 906 |
| Sep 19, 2025 | 1.65 | 1.75 | 1.65 | 1.65 | 1.65 | 10.00% | 26,936 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,036 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 584 |
| Sep 15, 2025 | 1.42 | 1.55 | 1.40 | 1.42 | 1.42 | - | 6,385 |
| Sep 12, 2025 | 1.42 | 1.55 | 1.42 | 1.42 | 1.42 | 1.43% | 10,225 |