Medine Limited (MUSE:MSE.N0000)
Mauritius · Delayed Price · Currency is MUR 67.50
0.00 (0.00%)
At close: Dec 5, 2025
Medine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 539 |
| Dec 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 10,173 |
| Dec 3, 2025 | 67.50 | 67.75 | 65.25 | 67.50 | 67.50 | 0.37% | 2,187 |
| Dec 2, 2025 | 67.25 | 67.50 | 67.25 | 67.25 | 67.25 | -0.74% | 56,656 |
| Dec 1, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | 200 |
| Nov 28, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | 9,658 |
| Nov 27, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | - |
| Nov 26, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.37% | 100 |
| Nov 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 33,000 |
| Nov 24, 2025 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | 4.62% | 900 |
| Nov 21, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 1,200 |
| Nov 20, 2025 | 65.00 | 71.00 | 65.00 | 65.00 | 65.00 | - | 32,000 |
| Nov 19, 2025 | 65.00 | 69.75 | 65.00 | 65.00 | 65.00 | -1.52% | 75,200 |
| Nov 18, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,900 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,000 |
| Nov 14, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 4,300 |
| Nov 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,537 |
| Nov 12, 2025 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - | 59,700 |
| Nov 11, 2025 | 65.00 | 66.00 | 64.50 | 65.00 | 65.00 | -1.52% | 3,925 |
| Nov 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 7, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | - | 2,198 |
| Nov 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 5,913 |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 98,788 |
| Nov 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 400 |
| Oct 31, 2025 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | -1.52% | 4,705 |
| Oct 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,600 |
| Oct 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 400 |
| Oct 28, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | -0.38% | 72,294 |
| Oct 27, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.38% | 10,900 |
| Oct 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 23, 2025 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 31,983 |
| Oct 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 21, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | -1.49% | 30,000 |
| Oct 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 9,600 |
| Oct 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 14,700 |
| Oct 14, 2025 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | 26,736 |
| Oct 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 10, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 4,750 |
| Oct 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,625 |
| Oct 8, 2025 | 66.70 | 69.00 | 68.00 | 68.00 | 66.70 | -1.45% | 13,504 |
| Oct 7, 2025 | 67.68 | 69.00 | 69.00 | 69.00 | 67.68 | - | 1,600 |
| Oct 6, 2025 | 67.68 | 69.00 | 69.00 | 69.00 | 67.68 | 1.47% | 400 |
| Oct 3, 2025 | 66.70 | 69.00 | 68.00 | 68.00 | 66.70 | -1.45% | 27,800 |
| Oct 2, 2025 | 67.68 | 69.00 | 69.00 | 69.00 | 67.68 | -1.43% | 500 |
| Oct 1, 2025 | 68.66 | 68.66 | 68.66 | 70.00 | 68.66 | - | - |
| Sep 30, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | - | 100 |
| Sep 29, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | - | 53,693 |
| Sep 26, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | -0.71% | 15,900 |