Medical Disposables & Supplies Limited (JMSE:MDS)
1.500
+0.100 (7.14%)
At close: Jul 30, 2025
The Duckhorn Portfolio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 16, 2025 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 709 |
Apr 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 27.07% | 12 |
Apr 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -7.64% | 18,799 |
Apr 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -15.29% | 401 |
Apr 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10 |
Apr 9, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 1,219 |
Apr 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 1,513 |