Medilines Distributors Incorporated (PSE:MEDIC)
Philippines · Delayed Price · Currency is PHP 0.2100
+0.0040 (1.94%)
At close: Jun 2, 2026
Medilines Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 110,000 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 290,000 |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 310,000 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 100,000 |
| May 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 80,000 |
| May 22, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -0.99% | 350,000 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.81% | 130,000 |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.83% | 50,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 20,000 |
| May 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.36% | 40,000 |
| May 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.38% | 330,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 10,000 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 5, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.81% | 200,000 |
| May 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 80,000 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -12.24% | 420,000 |
| Apr 29, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 21.29% | 610,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 280,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 90,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 500,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.99% | 70,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 40,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 40,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.47% | 190,000 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.98% | 700,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 150,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 30,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 120,000 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 680,000 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 40,000 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 160,000 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.94% | 90,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.37% | 180,000 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 120,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.86% | 40,000 |
| 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 |