Medical Disposables & Supplies Limited (JMSE:MDS)
Jamaica · Delayed Price · Currency is JMD 0.9500
-0.3200 (-25.20%)
At close: Aug 14, 2026
JMSE:MDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -25.20% | 16,242 |
| Aug 13, 2026 | 1.27 | 1.27 | 0.99 | 1.27 | 1.27 | 5.83% | 2,460 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 2,145 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 15.79% | 27,301 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,296 |
| Aug 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 200 |
| Aug 5, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 135,005 |
| Aug 4, 2026 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 164,207 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.00 | 1.08 | 1.08 | -1.82% | 8,916 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 16,238 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5 |
| Jul 29, 2026 | 1.15 | 1.40 | 1.15 | 1.15 | 1.15 | - | 256,264 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 15.00% | 1,279 |
| Jul 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.70% | 200 |
| Jul 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 32,965 |
| Jul 17, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 2,500 |
| Jul 15, 2026 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -8.16% | 2,000 |
| Jul 2, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 114,393 |
| Jul 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 8,189 |
| Jun 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 100 |
| Jun 26, 2026 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | - | 19,467 |
| Jun 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 2,595 |
| Jun 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 508 |
| Jun 22, 2026 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 112,761 |
| Jun 18, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 12,985 |
| Jun 17, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 1,002 |
| Jun 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 158,000 |
| Jun 12, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -5.00% | 8,474 |
| Jun 11, 2026 | 1.00 | 1.12 | 0.95 | 1.00 | 1.00 | 2.04% | 3,787 |
| Jun 10, 2026 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | -12.50% | 37,673 |
| Jun 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,605 |
| Jun 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | 50,000 |
| May 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,273 |
| May 26, 2026 | 1.02 | 1.10 | 1.00 | 1.02 | 1.02 | - | 7,014 |
| 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 |