Medilines Distributors Incorporated (PSE:MEDIC)
Philippines
· Delayed Price · Currency is PHP 0.228
0.00 (0.00%)
At close: Mar 5, 2026
Medilines Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 150,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 110,000 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 120,000 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 200,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 220,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 190,000 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 20,000 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 590,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 240,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 560,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 40,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 130,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,010,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 330,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,060,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 50,000 |
| Jan 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 110,000 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 340,000 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 480,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 240,000 |
| Jan 22, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 1,010,000 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 170,000 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,140,000 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 270,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 160,000 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 370,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 280,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 120,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 620,000 |
| Jan 7, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 100,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 140,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 210,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 110,000 |
| Dec 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 20,000 |
| Dec 23, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 90,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 70,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 70,000 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 160,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 20,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 50,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 70,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 200,000 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 30,000 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 80,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.96% | 830,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 40,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 2, 2025 | 0.27 | 0.27 | 0.22 | 0.26 | 0.26 | -5.56% | 1,200,000 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,000 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 90,000 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 80,000 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 270,000 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 40,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 740,000 |
| Nov 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 150,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 140,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 80,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 240,000 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 100,000 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 10,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 40,000 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 160,000 |
| Oct 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 220,000 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 90,000 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 60,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 120,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 30,000 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 80,000 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 200,000 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 220,000 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 260,000 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 20,000 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 60,000 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 20,000 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 40,000 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 100,000 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 20,000 |
| Oct 6, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 400,000 |