Stock Charts

Market Type

MSE - Medine Limited

Prices between 08/05/2023 and 08/05/2024
Trading Date Price Volume
2024-05-08 63.00 17,604
2024-05-07 60.00 9,636
2024-05-06 57.00 100
2024-05-03 56.00 2,363
2024-05-02 55.00 47,000
2024-04-30 54.50 5,000
2024-04-29 54.50 6,700
2024-04-26 53.75 0
2024-04-25 53.75 40
2024-04-24 53.75 26,500
2024-04-23 53.75 26
2024-04-18 53.75 6,548
2024-04-17 53.50 25,000
2024-04-16 53.50 23,240
2024-04-15 52.50 84
2024-04-12 52.50 0
2024-04-10 52.50 120
2024-04-08 52.50 0
2024-04-05 52.50 0
2024-04-04 52.50 31,938
2024-04-03 52.25 42,300
2024-04-02 52.50 0
2024-04-01 52.50 23,636
2024-03-29 51.75 37
2024-03-28 51.75 0
2024-03-27 51.75 8,505
2024-03-26 51.75 684
2024-03-25 51.00 600
2024-03-22 51.00 15,130
2024-03-21 50.25 10,087
2024-03-20 50.00 44,000
2024-03-19 50.00 5,390
2024-03-18 50.25 1,167
2024-03-15 50.25 5,692
2024-03-14 50.50 400
2024-03-13 51.25 100
2024-03-07 51.75 1,935
2024-03-06 52.00 100
2024-03-05 52.00 15,050
2024-03-04 52.50 0
2024-03-01 52.50 5,800
2024-02-29 52.75 0
2024-02-28 52.75 400
2024-02-27 52.50 5,313
2024-02-26 52.75 45,420
2024-02-23 54.00 14
2024-02-21 54.00 7,700
2024-02-20 54.00 10,300
2024-02-19 54.00 254
2024-02-16 54.00 0
2024-02-15 54.00 300
2024-02-14 54.00 1,232
2024-02-13 54.25 18,400
2024-02-12 54.25 500
2024-02-09 54.25 13,080
2024-02-08 54.25 1,100
2024-02-07 54.25 25
2024-02-06 54.25 3,715
2024-02-05 54.25 0
2024-02-02 54.25 120
2024-01-31 54.25 0
2024-01-30 54.25 28
2024-01-29 54.25 17
2024-01-26 54.25 2,913
2024-01-24 54.25 0
2024-01-22 54.25 36
2024-01-19 54.25 150
2024-01-18 54.25 405
2024-01-17 54.25 0
2024-01-15 54.25 1,979
2024-01-12 54.25 10,443
2024-01-11 56.25 0
2024-01-10 56.25 100
2024-01-09 56.25 3,300
2024-01-08 54.00 100
2024-01-05 53.25 16,600
2024-01-04 52.25 4,361
2024-01-03 52.25 0
2023-12-29 52.25 3,234
2023-12-28 52.25 2,000
2023-12-28 52.25 2,000
2023-12-27 52.25 5,754
2023-12-26 52.25 200
2023-12-22 52.00 0
2023-12-21 52.00 0
2023-12-20 52.00 3,000
2023-12-19 51.25 0
2023-12-18 51.25 15
2023-12-15 51.25 2,200
2023-12-14 51.25 2,357
2023-12-13 51.25 0
2023-12-12 51.25 2,000
2023-12-11 51.00 0
2023-12-08 51.00 3,586
2023-12-07 50.75 0
2023-12-06 50.75 100
2023-12-05 50.75 4,766
2023-12-04 50.75 22,656
2023-12-01 50.75 10,000
2023-11-30 50.75 6,675
2023-11-29 50.75 1,972
2023-11-28 51.00 1,200
2023-11-27 51.00 900
2023-11-24 51.00 0
2023-11-23 51.00 74,033
2023-11-22 51.00 0
2023-11-21 51.00 100
2023-11-20 50.50 15,800
2023-11-17 50.50 47,300
2023-11-16 50.50 659
2023-11-15 51.00 3,100
2023-11-14 51.00 400
2023-11-13 51.00 0
2023-11-10 51.00 8,830
2023-11-09 50.75 2,000
2023-11-08 50.50 6,856
2023-11-07 50.75 700
2023-11-06 51.00 0
2023-11-03 51.00 6,938
2023-10-31 51.00 3
2023-10-30 51.00 1,000
2023-10-27 50.25 4,505
2023-10-26 50.00 0
2023-10-25 50.00 4,500
2023-10-24 50.00 6,900
2023-10-23 51.50 33,613
2023-10-20 53.50 0
2023-10-19 53.50 20
2023-10-18 53.50 1,300
2023-10-17 54.00 0
2023-10-16 54.00 0
2023-10-13 54.00 18
2023-10-12 54.00 100
2023-10-11 55.50 0
2023-10-10 55.50 100
2023-10-09 56.00 1,800
2023-10-06 56.00 1,500
2023-10-05 56.00 67
2023-10-04 56.00 7,200
2023-10-03 56.00 1,500
2023-10-02 56.50 22
2023-09-29 56.50 20,846
2023-09-28 56.00 8,113
2023-09-27 56.00 21,000
2023-09-26 54.00 12,000
2023-09-25 54.00 0
2023-09-22 54.00 33,000
2023-09-21 54.50 22,600
2023-09-19 54.50 1,851
2023-09-18 54.50 0
2023-09-15 54.50 0
2023-09-14 54.50 24
2023-09-13 54.50 500
2023-09-12 54.50 500
2023-09-11 54.50 11,974
2023-09-08 54.50 0
2023-09-07 54.50 4,012
2023-09-06 54.50 3,000
2023-09-05 54.50 17,884
2023-09-04 54.50 0
2023-09-01 54.50 0
2023-08-31 54.50 0
2023-08-30 54.50 1,500
2023-08-29 54.50 65
2023-08-28 54.50 65,552
2023-08-25 55.00 628
2023-08-24 55.00 333
2023-08-23 55.00 3,220
2023-08-22 55.00 1,600
2023-08-21 55.00 0
2023-08-18 55.00 3,500
2023-08-17 55.00 3,923
2023-08-16 55.00 0
2023-08-15 55.00 2,189
2023-08-14 55.00 2,608
2023-08-11 55.25 1,200
2023-08-10 56.00 4,344
2023-08-09 55.00 3,600
2023-08-08 55.00 47,700
2023-08-07 55.50 9,000
2023-08-04 55.50 14,439
2023-08-03 55.00 4,099
2023-08-02 55.00 800
2023-08-01 54.50 6,681
2023-07-31 55.00 0
2023-07-28 55.00 0
2023-07-27 55.00 13,278
2023-07-26 55.00 3,539
2023-07-25 54.00 700
2023-07-21 51.00 0
2023-07-20 51.00 8,503
2023-07-19 50.75 3,800
2023-07-18 50.50 44,579
2023-07-17 50.50 14,877
2023-07-14 50.75 3,000
2023-07-13 51.00 3,300
2023-07-12 50.50 11,800
2023-07-11 50.50 22,900
2023-07-10 51.00 0
2023-07-06 51.00 5,500
2023-07-06 51.00 0
2023-07-05 51.00 1,100
2023-07-04 51.00 200
2023-07-03 49.50 13,900
2023-06-30 49.10 117
2023-06-29 49.10 34,251
2023-06-28 49.10 23,841
2023-06-27 49.00 107,641
2023-06-26 51.00 700
2023-06-23 51.00 43,500
2023-06-22 52.25 2,300
2023-06-21 53.00 500
2023-06-20 53.00 1,031
2023-06-19 53.00 24
2023-06-16 53.00 2,682
2023-06-15 53.00 281,700
2023-06-14 53.00 6,098
2023-06-13 53.00 2,100
2023-06-12 53.00 11,300
2023-06-09 53.00 300
2023-06-08 53.00 13,901
2023-06-07 53.00 0
2023-06-06 53.00 25,695
2023-06-05 53.00 5,200
2023-06-02 53.00 36,723
2023-06-01 53.00 679
2023-05-31 53.00 0
2023-05-30 53.00 137
2023-05-29 53.00 5,101
2023-05-26 53.00 33,200
2023-05-25 53.00 1,100
2023-05-24 53.00 20,000
2023-05-23 53.00 5,961
2023-05-22 53.00 2,500
2023-05-19 53.00 800
2023-05-18 54.00 0
2023-05-17 54.00 1,100
2023-05-16 54.00 17,300
2023-05-15 53.00 311
2023-05-12 53.00 8,036
2023-05-11 53.00 0
2023-05-10 53.00 5,691
2023-05-09 53.00 33,005
2023-05-08 53.00 13,000