Medilines Distributors Incorporated (PSE:MEDIC)
Philippines · Delayed Price · Currency is PHP 0.2110
-0.0040 (-1.86%)
At close: Mar 25, 2026
Medilines Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.97% | 30,000 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.43% | 40,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.90% | 240,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 120,000 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.90% | 140,000 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 30,000 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 60,000 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.95% | 260,000 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.26% | 1,490,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 170,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 70,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 390,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 130,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 630,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 470,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 270,000 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 180,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 150,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 110,000 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 120,000 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 200,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 220,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 190,000 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 20,000 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 590,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 240,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 560,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 40,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 130,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,010,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 330,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,060,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 50,000 |
| Jan 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 110,000 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 340,000 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 480,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 240,000 |
| Jan 22, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 1,010,000 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 170,000 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,140,000 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 270,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 160,000 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 370,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 280,000 |