Stock Charts

Market Type

MSE - Medine Limited

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 57.25 4,900
2023-03-17 57.25 4,300
2023-03-16 57.25 3,374
2023-03-15 57.25 24,877
2023-03-14 57.75 1,000
2023-03-13 58.25 5,200
2023-03-10 58.25 520
2023-03-09 58.50 1,902
2023-03-08 58.75 19
2023-03-07 58.75 100
2023-03-06 58.75 3,500
2023-03-03 58.75 66,600
2023-03-02 58.75 5,200
2023-03-01 58.75 17,400
2023-02-28 58.75 200
2023-02-27 58.75 16,100
2023-02-24 60.00 0
2023-02-23 60.00 10,565
2023-02-22 59.00 3,654
2023-02-21 59.00 7,900
2023-02-17 57.25 645
2023-02-16 57.25 0
2023-02-15 57.25 0
2023-02-14 57.25 505
2023-02-13 57.25 220
2023-02-10 57.25 9,700
2023-02-09 57.00 28,643
2023-02-08 57.00 0
2023-02-07 57.00 0
2023-02-06 57.00 271
2023-02-03 57.00 3,825
2023-02-02 57.25 1,410
2023-01-31 58.50 0
2023-01-30 58.50 0
2023-01-26 58.50 1
2023-01-25 58.50 16,218
2023-01-24 59.00 0
2023-01-23 59.00 0
2023-01-20 59.00 17,000
2023-01-19 59.50 1,040
2023-01-18 60.00 2,700
2023-01-17 60.00 18,255
2023-01-16 60.00 0
2023-01-13 60.00 35,200
2023-01-12 59.75 14,600
2023-01-11 59.00 5,577
2023-01-10 59.00 700
2023-01-09 58.00 18,850
2023-01-06 57.75 107
2023-01-05 57.00 15
2023-01-04 57.00 100
2022-12-30 57.00 0
2022-12-29 57.00 0
2022-12-28 57.00 200
2022-12-27 57.00 527
2022-12-26 56.50 26,160
2022-12-23 56.50 0
2022-12-22 56.50 22,035
2022-12-21 56.50 13,221
2022-12-20 56.25 6,300
2022-12-19 56.25 23,100
2022-12-16 56.50 17,400
2022-12-15 56.25 4,000
2022-12-14 58.00 200
2022-12-13 56.00 15
2022-12-12 56.00 191
2022-12-09 57.00 0
2022-12-08 57.00 74,150
2022-12-07 56.00 10,600
2022-12-06 56.00 2,900
2022-12-05 56.00 700
2022-12-02 56.00 26,018
2022-11-30 56.00 2,500
2022-11-29 56.00 2,900
2022-11-28 56.00 100
2022-11-25 56.00 700
2022-11-24 56.00 9,200
2022-11-23 56.00 14,050
2022-11-22 56.00 14,340
2022-11-21 56.00 12,300
2022-11-18 59.00 300
2022-11-17 56.00 86,300
2022-11-16 55.25 4,918
2022-11-15 55.00 500
2022-11-14 55.00 0
2022-11-11 55.00 4,137
2022-11-10 54.75 18,044
2022-11-09 55.00 6,500
2022-11-08 55.00 2,600
2022-11-07 55.00 2,900
2022-11-04 55.00 53,800
2022-11-03 55.00 22,500
2022-11-01 55.50 1,000
2022-10-31 55.50 53
2022-10-28 55.50 4,895
2022-10-27 55.50 0
2022-10-26 55.50 5,351
2022-10-25 55.00 0
2022-10-21 55.00 1,506
2022-10-20 55.00 8,182
2022-10-19 55.50 49,600
2022-10-18 55.50 9,450
2022-10-17 55.50 1,000
2022-10-14 55.25 0
2022-10-13 55.25 12,959
2022-10-12 55.25 13,676
2022-10-11 57.00 0
2022-10-10 57.00 15
2022-10-07 57.00 4,900
2022-10-06 59.00 0
2022-10-05 59.00 4,458
2022-10-04 59.00 10,400
2022-10-03 55.25 1,600
2022-09-30 55.25 34,900
2022-09-29 57.00 300
2022-09-28 57.00 20,925
2022-09-27 55.00 20,694
2022-09-26 55.00 47,700
2022-09-23 53.50 0
2022-09-22 53.50 500
2022-09-21 53.50 4,400
2022-09-20 53.00 39,000
2022-09-19 53.00 9,000
2022-09-16 53.00 20,500
2022-09-15 53.00 3
2022-09-14 53.00 48,600
2022-09-13 53.00 2,572
2022-09-12 53.00 28
2022-09-09 53.00 0
2022-09-08 53.00 100
2022-09-07 50.00 20,700
2022-09-06 50.00 50,020
2022-09-05 50.00 20,400
2022-09-02 51.00 33,616
2022-08-31 51.00 625
2022-08-30 51.00 16,700
2022-08-29 51.00 0
2022-08-26 51.00 4
2022-08-25 51.00 2,100
2022-08-24 51.00 2,100
2022-08-23 51.00 0
2022-08-22 51.00 0
2022-08-19 51.00 600
2022-08-18 50.50 7,829
2022-08-17 50.75 24,102
2022-08-16 51.00 30,000
2022-08-12 51.00 40,900
2022-08-11 52.50 17,746
2022-08-10 51.00 4,110
2022-08-09 51.00 1,500
2022-08-08 51.00 5,000
2022-08-05 51.00 2,563
2022-08-04 51.00 90,800
2022-08-03 51.50 4,504
2022-08-02 51.50 900
2022-08-01 51.50 7,037
2022-07-29 51.25 1,000
2022-07-28 52.00 2,000
2022-07-27 52.00 4,822
2022-07-26 52.50 400
2022-07-25 53.00 0
2022-07-22 53.00 700
2022-07-21 53.00 5,100
2022-07-20 53.00 11,798
2022-07-19 53.00 1,500
2022-07-18 53.50 5,006
2022-07-15 53.50 900
2022-07-14 54.00 0
2022-07-13 54.00 2,717
2022-07-12 54.00 500
2022-07-11 54.50 800
2022-07-08 55.50 900
2022-07-07 55.50 8,400
2022-07-06 55.50 8,512
2022-07-05 55.50 2,000
2022-07-04 55.50 16,143
2022-07-01 55.50 11,900
2022-06-30 55.50 0
2022-06-29 55.50 1,000
2022-06-28 55.50 0
2022-06-27 55.50 4,830
2022-06-24 55.50 114,200
2022-06-23 55.50 3,000
2022-06-22 55.50 6,000
2022-06-21 54.75 300
2022-06-20 55.75 15,000
2022-06-17 55.75 31,500
2022-06-16 55.75 8,724
2022-06-15 55.75 5,775
2022-06-14 55.75 1,500
2022-06-13 55.75 200
2022-06-10 55.75 0
2022-06-09 55.75 200
2022-06-08 55.50 0
2022-06-07 55.50 8,460
2022-06-06 55.50 176,497
2022-06-03 58.50 3,104
2022-06-02 58.50 0
2022-06-01 58.50 0
2022-05-31 58.50 10,000
2022-05-30 59.25 9,101
2022-05-27 59.00 5,000
2022-05-26 60.00 500
2022-05-25 60.00 100
2022-05-24 60.00 0
2022-05-23 60.00 18,200
2022-05-20 60.00 5,222
2022-05-19 60.00 300
2022-05-18 60.25 31
2022-05-17 60.25 3,800
2022-05-16 60.00 51,676
2022-05-13 62.25 0
2022-05-12 62.25 824
2022-05-11 62.00 1,109
2022-05-10 61.25 0
2022-05-09 61.25 56
2022-05-06 61.25 6,200
2022-05-05 61.00 0
2022-05-04 61.00 136
2022-05-02 61.00 2,013
2022-04-29 60.75 11,825
2022-04-28 60.75 10,207
2022-04-27 61.00 520
2022-04-26 62.00 1,000
2022-04-25 62.00 50
2022-04-22 62.00 0
2022-04-21 62.00 26,900
2022-04-20 62.25 0
2022-04-19 62.25 0
2022-04-18 62.25 41,275
2022-04-15 62.25 17,000
2022-04-14 62.25 216
2022-04-13 60.00 2,900
2022-04-12 60.00 0
2022-04-11 60.00 2,070
2022-04-08 60.25 4,000
2022-04-07 60.00 3,900
2022-04-06 60.25 0
2022-04-05 60.25 2,655
2022-04-04 60.25 3,251
2022-04-01 60.00 500
2022-03-31 60.00 8,264
2022-03-30 60.00 0
2022-03-29 60.00 1,200
2022-03-28 60.00 6,751
2022-03-25 60.00 22,800
2022-03-24 59.50 9
2022-03-23 59.50 35,565
2022-03-22 59.75 200
2022-03-21 59.25 200