Medical Disposables & Supplies Limited (JMSE:MDS)
Jamaica
· Delayed Price · Currency is JMD 1.320
0.00 (0.00%)
At close: Dec 1, 2025
JMSE:MDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.32 | 1.51 | 1.32 | 1.32 | 1.32 | -12.58% | 9,340 |
| Nov 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 6,425 |
| Nov 25, 2025 | 1.51 | 1.69 | 1.51 | 1.51 | 1.51 | -10.65% | 6,296 |
| Nov 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 9.03% | 5 |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | 5 |
| Nov 20, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 11.92% | 10,016 |
| Nov 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 30,225 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,301 |
| Nov 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 260 |
| Nov 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 26,320 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 584 |
| Nov 3, 2025 | 1.42 | 1.58 | 1.42 | 1.42 | 1.42 | -15.98% | 16,183 |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 17,632 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 261 |
| Oct 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 500 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.58 | 1.70 | 1.70 | - | 1,730 |
| Oct 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 702 |
| Oct 9, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 1,060 |
| Oct 8, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | 0.58% | 208 |
| Oct 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 15.33% | 5,000 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 11.94% | 5,110 |
| Oct 3, 2025 | 1.34 | 1.45 | 1.34 | 1.34 | 1.34 | -29.47% | 5,255 |
| Oct 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 3,440 |
| Oct 1, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 6.51% | 556 |
| Sep 30, 2025 | 1.69 | 1.69 | 1.40 | 1.69 | 1.69 | 0.60% | 6,055 |
| Sep 29, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 18.31% | 74,159 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -15.48% | 316 |
| Sep 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 20.00% | 9,148 |
| Sep 22, 2025 | 1.40 | 1.77 | 1.40 | 1.40 | 1.40 | -15.15% | 906 |
| Sep 19, 2025 | 1.65 | 1.75 | 1.65 | 1.65 | 1.65 | 10.00% | 26,936 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,036 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 584 |
| Sep 15, 2025 | 1.42 | 1.55 | 1.40 | 1.42 | 1.42 | - | 6,385 |
| Sep 12, 2025 | 1.42 | 1.55 | 1.42 | 1.42 | 1.42 | 1.43% | 10,225 |
| Sep 10, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | - | 3,311 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | 410 |
| Sep 8, 2025 | 1.32 | 1.45 | 1.32 | 1.32 | 1.32 | -16.98% | 809 |
| Sep 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 9.66% | 32,707 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 9.85% | 500 |
| Aug 29, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -26.67% | 4,999,626 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 34.33% | 1,000 |
| Aug 27, 2025 | 1.34 | 1.80 | 1.34 | 1.34 | 1.34 | -22.54% | 6,240 |
| Aug 26, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 15.33% | 6,822 |
| Aug 15, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 2,500 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 200 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.98% | 12 |
| Aug 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 605 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.45 | 1.63 | 1.63 | - | 601 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 8.67% | 123 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 6 |
| Jul 29, 2025 | 1.40 | 1.49 | 1.40 | 1.40 | 1.40 | -6.67% | 128 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 112 |
| Jul 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 10.45% | 10,000 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 10,000 |
| Jul 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -12.99% | 530 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -9.41% | 34,639 |
| Jul 16, 2025 | 1.70 | 1.74 | 1.55 | 1.70 | 1.70 | -2.30% | 7,126 |
| Jul 15, 2025 | 1.74 | 1.74 | 1.49 | 1.74 | 1.74 | 16.00% | 52,301 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.94% | 452 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 100 |
| Jul 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -10.67% | 293 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,367 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 13.64% | 1,750 |
| Jul 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,000 |
| Jun 24, 2025 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 212,947 |
| Jun 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 200 |
| Jun 20, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 12.17% | 11,535 |
| Jun 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -11.54% | 175 |
| Jun 18, 2025 | 1.30 | 1.52 | 1.30 | 1.30 | 1.30 | -13.33% | 16,256 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 2,000 |
| Jun 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 7,060 |
| Jun 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | 293 |
| Jun 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 15.04% | 1,500 |
| Jun 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 40 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -15.63% | 876 |
| Jun 6, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 932 |
| Jun 5, 2025 | 1.58 | 1.60 | 1.50 | 1.58 | 1.58 | 17.04% | 73,100 |
| Jun 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 28,222 |