Medical Disposables & Supplies Limited (JMSE:MDS)
Jamaica · Delayed Price · Currency is JMD 1.020
-0.180 (-15.00%)
At close: May 22, 2026
JMSE:MDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.02 | 1.12 | 1.02 | 1.02 | 1.02 | -15.00% | 52,224 |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | 100 |
| May 20, 2026 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 19,279 |
| May 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.14% | 1,194 |
| May 15, 2026 | 1.26 | 1.26 | 1.17 | 1.26 | 1.26 | 8.62% | 19,806 |
| May 14, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -8.66% | 19,712 |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5 |
| May 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 9.48% | 1,005 |
| May 7, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -12.12% | 10,000 |
| May 4, 2026 | 1.32 | 1.32 | 1.20 | 1.32 | 1.32 | - | 868 |
| May 1, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 17.86% | 4,057 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -15.15% | 1,341 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,247 |
| Apr 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 13,638 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 15.65% | 4,000 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.26% | 1,710 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 122 |
| Apr 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 72 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 100,200 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 15.89% | 300 |
| Mar 30, 2026 | 1.07 | 1.22 | 1.07 | 1.07 | 1.07 | -14.40% | 328 |
| Mar 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 2,845 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10.91% | 200 |
| 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 |