Skip to main content
logo
Medi Lifestyle Limited (SGX:Z4D)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0500
-0.0010 (-1.96%)
At close: Oct 6, 2026

Medi Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20260.050.050.050.050.05-1.96%3,426,300
Oct 5, 20260.050.050.050.050.05-5,098,900
Oct 2, 20260.050.050.050.050.05-1.92%6,669,200
Oct 1, 20260.050.050.050.050.05-1.89%5,236,000
Sep 30, 20260.060.060.050.050.05-5.36%5,614,800
Sep 29, 20260.060.060.050.060.06-5.08%21,662,300
Sep 28, 20260.060.060.060.060.06-1.67%7,405,800
Sep 25, 20260.060.060.060.060.061.69%8,632,600
Sep 24, 20260.060.060.060.060.065.36%14,277,100
Sep 23, 20260.060.060.060.060.061.82%6,543,800
Sep 22, 20260.060.060.060.060.06-3.51%3,870,900
Sep 21, 20260.060.060.060.060.06-5.00%9,293,400
Sep 18, 20260.060.060.060.060.061.69%3,558,600
Sep 17, 20260.060.060.060.060.06-6,049,700
Sep 16, 20260.060.060.060.060.061.72%11,560,400
Sep 15, 20260.060.060.060.060.06-3.33%10,864,800
Sep 14, 20260.060.060.060.060.06-3.23%11,101,300
Sep 11, 20260.060.060.060.060.06-4,978,700
Sep 10, 20260.060.060.060.060.06-4,947,500
Sep 9, 20260.070.070.060.060.06-4.62%10,168,200
Sep 8, 20260.060.070.060.070.078.33%25,129,400
Sep 7, 20260.070.070.060.060.06-10.45%21,079,200
Sep 4, 20260.070.070.070.070.07-2.90%7,512,400
Sep 3, 20260.070.070.070.070.07-4.17%11,619,200
Sep 2, 20260.070.080.070.070.07-2.70%15,947,200
Sep 1, 20260.070.080.070.070.075.71%23,872,000
Aug 31, 20260.070.070.070.070.07-9,789,400
Aug 28, 20260.070.080.070.070.07-2.78%5,333,800
Aug 27, 20260.070.080.070.070.07-1.37%12,526,600
Aug 26, 20260.070.080.070.070.07-3.95%29,297,200
Aug 25, 20260.070.080.070.080.082.70%35,601,400
Aug 24, 20260.080.080.070.070.07-6.33%9,283,000
Aug 21, 20260.080.080.080.080.08-2.47%6,493,000
Aug 20, 20260.080.090.080.080.08-2.41%9,511,800
Aug 19, 20260.090.090.080.080.08-6.74%38,603,700
Aug 18, 20260.080.100.080.090.0914.10%51,102,400
Aug 17, 20260.060.080.060.080.0844.44%70,577,600
Aug 11, 20260.060.060.050.050.05-1.82%8,466,000
Aug 7, 20260.050.060.050.060.06-2,745,100
Aug 6, 20260.060.060.050.060.06-5.17%2,713,800
Aug 5, 20260.060.060.060.060.06-4,800,000
Aug 4, 20260.060.060.060.060.063.57%15,059,300
Aug 3, 20260.050.060.050.060.069.80%7,652,600
Jul 31, 20260.050.050.050.050.05-3,809,300
Jul 30, 20260.050.050.050.050.052.00%1,503,400
Jul 29, 20260.050.050.050.050.05-3.85%2,163,300
Jul 28, 20260.050.050.050.050.05-1.89%3,747,100
Jul 27, 20260.060.060.050.050.05-7.02%11,498,000
Jul 24, 20260.060.060.060.060.06-1.72%4,339,600
Jul 23, 20260.050.060.050.060.069.43%10,990,700