Medine Limited (MUSE:MSE.N0000)
Mauritius
· Delayed Price · Currency is MUR 67.50
0.00 (0.00%)
At close: Dec 5, 2025
Medine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 539 |
| Dec 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 10,173 |
| Dec 3, 2025 | 67.50 | 67.75 | 65.25 | 67.50 | 67.50 | 0.37% | 2,187 |
| Dec 2, 2025 | 67.25 | 67.50 | 67.25 | 67.25 | 67.25 | -0.74% | 56,656 |
| Dec 1, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | 200 |
| Nov 28, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | 9,658 |
| Nov 27, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | - |
| Nov 26, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.37% | 100 |
| Nov 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 33,000 |
| Nov 24, 2025 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | 4.62% | 900 |
| Nov 21, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 1,200 |
| Nov 20, 2025 | 65.00 | 71.00 | 65.00 | 65.00 | 65.00 | - | 32,000 |
| Nov 19, 2025 | 65.00 | 69.75 | 65.00 | 65.00 | 65.00 | -1.52% | 75,200 |
| Nov 18, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,900 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,000 |
| Nov 14, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 4,300 |
| Nov 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,537 |
| Nov 12, 2025 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - | 59,700 |
| Nov 11, 2025 | 65.00 | 66.00 | 64.50 | 65.00 | 65.00 | -1.52% | 3,925 |
| Nov 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 7, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | - | 2,198 |
| Nov 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 5,913 |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 98,788 |
| Nov 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 400 |
| Oct 31, 2025 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | -1.52% | 4,705 |
| Oct 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,600 |
| Oct 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 400 |
| Oct 28, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | -0.38% | 72,294 |
| Oct 27, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.38% | 10,900 |
| Oct 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 23, 2025 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 31,983 |
| Oct 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 21, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | -1.49% | 30,000 |
| Oct 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 9,600 |
| Oct 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 14,700 |
| Oct 14, 2025 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | 26,736 |
| Oct 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 10, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 4,750 |
| Oct 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,625 |
| Oct 8, 2025 | 66.70 | 69.00 | 68.00 | 68.00 | 66.70 | -1.45% | 13,504 |
| Oct 7, 2025 | 67.68 | 69.00 | 69.00 | 69.00 | 67.68 | - | 1,600 |
| Oct 6, 2025 | 67.68 | 69.00 | 69.00 | 69.00 | 67.68 | 1.47% | 400 |
| Oct 3, 2025 | 66.70 | 69.00 | 68.00 | 68.00 | 66.70 | -1.45% | 27,800 |
| Oct 2, 2025 | 67.68 | 69.00 | 69.00 | 69.00 | 67.68 | -1.43% | 500 |
| Oct 1, 2025 | 68.66 | 68.66 | 68.66 | 70.00 | 68.66 | - | - |
| Sep 30, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | - | 100 |
| Sep 29, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | - | 53,693 |
| Sep 26, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | -0.71% | 15,900 |
| Sep 25, 2025 | 69.15 | 70.50 | 70.50 | 70.50 | 69.15 | - | 900 |
| Sep 24, 2025 | 69.15 | 69.15 | 69.15 | 70.50 | 69.15 | - | - |
| Sep 23, 2025 | 69.15 | 69.15 | 69.15 | 70.50 | 69.15 | - | - |
| Sep 22, 2025 | 69.15 | 69.15 | 69.15 | 70.50 | 69.15 | - | - |
| Sep 19, 2025 | 69.15 | 70.50 | 70.50 | 70.50 | 69.15 | - | 200 |
| Sep 18, 2025 | 69.15 | 70.50 | 70.50 | 70.50 | 69.15 | - | 100,941 |
| Sep 17, 2025 | 69.15 | 71.25 | 70.50 | 70.50 | 69.15 | - | 1,244 |
| Sep 16, 2025 | 69.15 | 70.50 | 70.50 | 70.50 | 69.15 | 5.22% | 100 |
| Sep 15, 2025 | 65.72 | 67.00 | 67.00 | 67.00 | 65.72 | 3.08% | 253 |
| Sep 12, 2025 | 63.76 | 63.76 | 63.76 | 65.00 | 63.76 | - | - |
| Sep 11, 2025 | 63.76 | 63.76 | 63.76 | 65.00 | 63.76 | - | 125 |
| Sep 10, 2025 | 63.76 | 63.76 | 63.76 | 65.00 | 63.76 | - | - |
| Sep 9, 2025 | 63.76 | 69.00 | 65.00 | 65.00 | 63.76 | -7.14% | 25,464 |
| Sep 8, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | - | 650 |
| Sep 5, 2025 | 68.66 | 68.66 | 68.66 | 70.00 | 68.66 | - | - |
| Sep 4, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | -1.41% | 1,500 |
| Sep 3, 2025 | 69.64 | 71.00 | 71.00 | 71.00 | 69.64 | -0.35% | 2,000 |
| Sep 2, 2025 | 69.89 | 71.25 | 71.25 | 71.25 | 69.89 | -0.70% | 14,200 |
| Sep 1, 2025 | 70.38 | 70.38 | 70.38 | 71.75 | 70.38 | - | - |
| Aug 29, 2025 | 70.38 | 71.75 | 71.50 | 71.75 | 70.38 | 0.35% | 2,900 |
| Aug 27, 2025 | 70.13 | 70.13 | 70.13 | 71.50 | 70.13 | - | - |
| Aug 26, 2025 | 70.13 | 70.13 | 70.13 | 71.50 | 70.13 | - | - |
| Aug 25, 2025 | 70.13 | 71.50 | 71.50 | 71.50 | 70.13 | 0.35% | 518 |
| Aug 22, 2025 | 69.89 | 71.25 | 71.00 | 71.25 | 69.89 | - | 3,500 |
| Aug 21, 2025 | 69.89 | 71.25 | 71.25 | 71.25 | 69.89 | 0.35% | 101 |
| Aug 20, 2025 | 69.64 | 69.64 | 69.64 | 71.00 | 69.64 | - | - |
| Aug 19, 2025 | 69.64 | 71.00 | 71.00 | 71.00 | 69.64 | - | 225 |
| Aug 18, 2025 | 69.64 | 69.64 | 69.64 | 71.00 | 69.64 | - | - |
| Aug 15, 2025 | 69.64 | 71.00 | 71.00 | 71.00 | 69.64 | - | 100 |
| Aug 14, 2025 | 69.64 | 71.00 | 70.00 | 71.00 | 69.64 | 1.43% | 6,600 |
| Aug 13, 2025 | 68.66 | 68.66 | 68.66 | 70.00 | 68.66 | - | - |
| Aug 12, 2025 | 68.66 | 71.00 | 70.00 | 70.00 | 68.66 | - | 5,281 |
| Aug 11, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | - | 10,110 |
| Aug 8, 2025 | 68.66 | 70.00 | 70.00 | 70.00 | 68.66 | -1.41% | 200 |
| Aug 7, 2025 | 69.64 | 71.50 | 71.00 | 71.00 | 69.64 | - | 7,348 |
| Aug 6, 2025 | 69.64 | 69.64 | 69.64 | 71.00 | 69.64 | - | - |
| Aug 5, 2025 | 69.64 | 71.50 | 71.00 | 71.00 | 69.64 | -0.35% | 615 |
| Aug 4, 2025 | 69.89 | 71.25 | 71.25 | 71.25 | 69.89 | -0.35% | 2,000 |
| Aug 1, 2025 | 70.13 | 70.13 | 70.13 | 71.50 | 70.13 | - | - |
| Jul 31, 2025 | 70.13 | 71.50 | 71.50 | 71.50 | 70.13 | 1.42% | 582 |
| Jul 30, 2025 | 69.15 | 71.50 | 70.50 | 70.50 | 69.15 | -1.40% | 600 |
| Jul 29, 2025 | 70.13 | 71.50 | 71.00 | 71.50 | 70.13 | 2.88% | 500 |
| Jul 28, 2025 | 68.17 | 71.00 | 69.50 | 69.50 | 68.17 | -2.11% | 26,848 |
| Jul 25, 2025 | 69.64 | 71.00 | 71.00 | 71.00 | 69.64 | -1.05% | 8,300 |
| Jul 24, 2025 | 70.38 | 71.75 | 71.75 | 71.75 | 70.38 | - | 1,634 |
| Jul 23, 2025 | 70.38 | 72.00 | 71.75 | 71.75 | 70.38 | 3.99% | 3,152 |
| Jul 22, 2025 | 67.68 | 71.00 | 69.00 | 69.00 | 67.68 | - | 6,964 |
| Jul 21, 2025 | 67.68 | 69.00 | 69.00 | 69.00 | 67.68 | - | 2,418 |
| Jul 18, 2025 | 67.68 | 69.50 | 69.00 | 69.00 | 67.68 | -1.08% | 52,488 |
| Jul 17, 2025 | 68.42 | 69.75 | 69.75 | 69.75 | 68.42 | -0.36% | 100 |