Medine Limited (MUSE:MSE.N0000)
Mauritius · Delayed Price · Currency is MUR 71.50
+0.25 (0.35%)
At close: Aug 25, 2025
Medine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.35% | 518 |
| Aug 22, 2025 | 71.25 | 71.25 | 71.00 | 71.25 | 71.25 | - | 3,500 |
| Aug 21, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.35% | 101 |
| Aug 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 225 |
| Aug 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 100 |
| Aug 14, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 6,600 |
| Aug 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 12, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 5,281 |
| Aug 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 10,110 |
| Aug 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 200 |
| Aug 7, 2025 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | - | 7,348 |
| Aug 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 5, 2025 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | -0.35% | 615 |
| Aug 4, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.35% | 2,000 |
| Aug 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jul 31, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | 582 |
| Jul 30, 2025 | 70.50 | 71.50 | 70.50 | 70.50 | 70.50 | -1.40% | 600 |
| Jul 29, 2025 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | 2.88% | 500 |
| Jul 28, 2025 | 69.50 | 71.00 | 69.50 | 69.50 | 69.50 | -2.11% | 26,848 |
| Jul 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.05% | 8,300 |
| Jul 24, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - | 1,634 |
| Jul 23, 2025 | 71.75 | 72.00 | 71.75 | 71.75 | 71.75 | 3.99% | 3,152 |
| Jul 22, 2025 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 6,964 |
| Jul 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2,418 |
| Jul 18, 2025 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | -1.08% | 52,488 |
| Jul 17, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.36% | 100 |
| Jul 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 100 |
| Jul 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 6,900 |
| Jul 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 49 |
| Jul 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,109 |
| Jul 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 233 |
| Jul 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,471 |
| Jul 4, 2025 | 71.00 | 71.25 | 71.00 | 71.00 | 71.00 | -1.39% | 3,587 |
| Jul 3, 2025 | 72.00 | 72.75 | 71.00 | 72.00 | 72.00 | - | 2,900 |
| Jul 2, 2025 | 72.00 | 72.00 | 70.75 | 72.00 | 72.00 | 1.41% | 6,861 |
| Jul 1, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 51,707 |
| Jun 30, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 10,361 |
| Jun 27, 2025 | 69.00 | 70.00 | 68.75 | 69.00 | 69.00 | 1.47% | 9,015 |
| Jun 26, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 21,055 |
| Jun 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 252 |
| Jun 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 25 |
| Jun 23, 2025 | 68.00 | 68.75 | 68.00 | 68.00 | 68.00 | -1.09% | 6,495 |
| Jun 20, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - | 100 |
| Jun 19, 2025 | 68.75 | 68.75 | 68.00 | 68.75 | 68.75 | 1.10% | 3,012 |