Medilines Distributors Incorporated (PSE:MEDIC)
Philippines · Delayed Price · Currency is PHP 0.2750
+0.0050 (1.85%)
At close: Sep 17, 2025
Medilines Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 50,000 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 2,240,000 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 220,000 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 80,000 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 10, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 510,000 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 200,000 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 420,000 |
| Sep 5, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 250,000 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 150,000 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 40,000 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 110,000 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 210,000 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 40,000 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 240,000 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 90,000 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 150,000 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 40,000 |
| Aug 18, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 500,000 |
| Aug 15, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 220,000 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 90,000 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 90,000 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 170,000 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 130,000 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 110,000 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 80,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 180,000 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 60,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 80,000 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 140,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 30,000 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 210,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 190,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,000 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 80,000 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 70,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 70,000 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 110,000 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 140,000 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 490,000 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 160,000 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 120,000 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 100,000 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 180,000 |