Medilines Distributors Incorporated (PSE:MEDIC)
Philippines
· Delayed Price · Currency is PHP 0.255
0.00 (0.00%)
At close: Dec 4, 2025
Medilines Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 20,100,000 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 20,050,000 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 210,000 |
| Sep 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 170,000 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,010,000 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19,010,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,220,000 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 10,110,000 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 20,000 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 10,020,000 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 50,000 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 2,240,000 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 220,000 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 80,000 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 10, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 510,000 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 200,000 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 420,000 |
| Sep 5, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 250,000 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 150,000 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 40,000 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 110,000 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 210,000 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 40,000 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 240,000 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 90,000 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 150,000 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 40,000 |
| Aug 18, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 500,000 |
| Aug 15, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 220,000 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 90,000 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 90,000 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 170,000 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 130,000 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 110,000 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 80,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 180,000 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 60,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 80,000 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 140,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 30,000 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 210,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 190,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,000 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 80,000 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 70,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 70,000 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 110,000 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 140,000 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 490,000 |