Medilines Distributors Incorporated (PSE:MEDIC)
Philippines · Delayed Price · Currency is PHP 0.2230
+0.0030 (1.36%)
At close: May 11, 2026
Medilines Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |