Medcorp Limited (TTSE:MED)
Trinidad and Tobago · Delayed Price · Currency is TTD 32.00
-0.50 (-1.54%)
At close: Sep 4, 2026
Medcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 32.50 | 37.38 | 36.00 | 32.50 | 32.50 | - | 46 |
| Sep 2, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Sep 1, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 28, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 27, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 26, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 25, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 24, 2026 | 32.50 | 43.70 | 32.50 | 32.50 | 32.50 | -14.47% | 202 |
| Aug 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 20, 2026 | 38.00 | 43.70 | 43.70 | 38.00 | 38.00 | - | 1 |
| Aug 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 17, 2026 | 38.00 | 36.50 | 36.50 | 38.00 | 38.00 | - | 4 |
| Aug 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -13.14% | 100 |
| Aug 7, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Aug 6, 2026 | 43.75 | 43.50 | 43.50 | 43.75 | 43.75 | - | 40 |
| Aug 5, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Aug 4, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Aug 3, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 31, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 30, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 29, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 1 |
| Jul 28, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 27, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 24, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 23, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 22, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 21, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 20, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 17, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Jul 16, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 6.71% | 106 |
| Jul 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 14, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 3, 2026 | 41.00 | 43.75 | 43.75 | 41.00 | 41.00 | - | 1 |
| Jul 2, 2026 | 41.00 | 43.50 | 43.50 | 41.00 | 41.00 | - | 4 |
| Jul 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jun 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jun 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jun 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jun 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |