Stock Charts

Market Type

MSE - Medine Limited

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 58.50 5,882
2022-03-17 58.50 0
2022-03-16 58.50 10,290
2022-03-15 58.50 2,451
2022-03-14 59.75 0
2022-03-11 59.75 2,300
2022-03-10 59.75 16,128
2022-03-09 60.00 131,300
2022-03-08 61.75 45,274
2022-03-07 62.00 0
2022-03-04 62.00 32,450
2022-03-03 62.75 0
2022-03-02 62.75 230
2022-02-28 64.00 205
2022-02-25 64.00 77
2022-02-24 64.00 84
2022-02-23 64.00 10,523
2022-02-22 64.00 25,000
2022-02-21 64.00 5,000
2022-02-18 64.00 27,000
2022-02-17 64.00 81,250
2022-02-16 64.50 500
2022-02-15 62.50 1,900
2022-02-14 62.00 1,822
2022-02-11 60.00 1,700
2022-02-10 60.00 18,000
2022-02-09 54.00 2,100
2022-02-08 54.00 0
2022-02-07 54.00 76,000
2022-02-04 52.50 12,550
2022-02-03 52.50 55
2022-01-31 52.50 7,447
2022-01-28 52.50 1,020
2022-01-27 52.00 1,800
2022-01-26 52.00 14,582
2022-01-25 52.50 19,242
2022-01-24 52.00 89,861
2022-01-21 52.50 7,000
2022-01-20 52.50 900
2022-01-19 52.00 15,400
2022-01-17 51.25 22,616
2022-01-14 51.25 50,392
2022-01-13 51.00 6,300
2022-01-12 50.25 3,000
2022-01-11 50.75 163
2022-01-10 51.00 0
2022-01-07 51.00 1,000
2022-01-06 51.00 0
2022-01-05 51.00 3,300
2022-01-04 51.50 1,600
2021-12-31 50.00 0
2021-12-30 50.00 0
2021-12-29 50.00 0
2021-12-28 50.00 4
2021-12-27 50.00 100
2021-12-24 50.00 11,900
2021-12-23 50.00 37
2021-12-22 50.00 1,300
2021-12-21 50.00 0
2021-12-20 50.00 0
2021-12-17 50.00 5,000
2021-12-16 50.00 30,833
2021-12-15 50.00 13,494
2021-12-14 50.00 1,200
2021-12-13 51.00 1,000
2021-12-10 50.25 17,061
2021-12-09 50.00 247,556
2021-12-08 48.50 8,038
2021-12-07 47.50 0
2021-12-06 47.50 6,070
2021-12-03 50.00 11,200
2021-12-03 50.00 11,200
2021-12-02 50.00 705
2021-12-01 50.00 4,300
2021-11-30 50.00 23,579
2021-11-29 50.00 6,600
2021-11-26 51.00 12,274
2021-11-25 51.25 1,100
2021-11-24 51.25 0
2021-11-23 51.25 8,900
2021-11-22 51.25 100
2021-11-19 51.25 0
2021-11-18 51.25 100
2021-11-17 51.25 16,430
2021-11-16 51.25 64
2021-11-15 51.25 1,455
2021-11-12 51.00 20,200
2021-11-11 51.00 2,825
2021-11-10 51.00 10,526
2021-11-09 51.25 2,000
2021-11-08 51.00 22,940
2021-11-05 51.00 1,900
2021-11-03 51.50 17,400
2021-10-29 52.00 758
2021-10-28 52.00 0
2021-10-27 50.00 42,010
2021-10-26 50.00 42,010
2021-10-25 50.00 200
2021-10-22 50.00 0
2021-10-21 50.00 83
2021-10-20 50.00 500
2021-10-19 51.00 0
2021-10-18 51.00 0
2021-10-15 51.00 200
2021-10-14 50.00 500
2021-10-13 50.00 1,100
2021-10-12 51.00 50
2021-10-11 51.00 100
2021-10-08 51.00 100
2021-10-07 50.00 0
2021-10-06 50.00 8,212
2021-10-05 50.00 8,200
2021-10-04 50.00 1,400
2021-10-01 50.00 600
2021-09-30 48.50 105,769
2021-09-29 48.50 2,915
2021-09-28 48.50 3,825
2021-09-27 48.25 1,104
2021-09-24 48.25 3,000
2021-09-23 48.25 57,010
2021-09-22 48.25 2,206
2021-09-21 46.50 7,640
2021-09-20 46.20 487
2021-09-17 46.00 51,000
2021-09-16 46.00 60,300
2021-09-15 46.10 0
2021-09-14 46.10 260,740
2021-09-13 46.10 0
2021-09-10 46.10 0
2021-09-09 46.10 1,825
2021-09-08 46.00 12,876
2021-09-07 47.00 1,500
2021-09-06 48.00 600
2021-09-03 48.00 0
2021-09-02 48.00 0
2021-09-01 48.00 2,000
2021-08-31 48.00 192
2021-08-30 48.45 0
2021-08-27 48.45 700
2021-08-26 49.00 4
2021-08-25 49.00 0
2021-08-24 49.00 0
2021-08-23 49.00 2,651
2021-08-20 49.00 400
2021-08-19 46.25 0
2021-08-18 46.25 0
2021-08-17 46.25 76,300
2021-08-16 46.25 9,238
2021-08-13 47.00 1,000
2021-08-12 47.50 0
2021-08-11 47.50 3,442
2021-08-10 46.50 199
2021-08-09 46.50 1,508
2021-08-06 47.50 0
2021-08-05 47.50 50
2021-08-04 47.50 100
2021-08-03 49.00 100
2021-08-02 48.00 0
2021-07-30 48.00 70,300
2021-07-29 49.00 0
2021-07-28 49.00 6,648
2021-07-27 48.20 25
2021-07-26 48.20 0
2021-07-23 48.20 448
2021-07-22 49.50 0
2021-07-21 49.50 0
2021-07-20 49.50 2,452
2021-07-19 52.00 1,913
2021-07-16 52.00 725
2021-07-15 50.00 0
2021-07-14 50.00 2,609
2021-07-13 50.00 2,210
2021-07-12 52.50 24
2021-07-09 52.50 2,110
2021-07-08 54.00 3
2021-07-07 54.00 9,987
2021-07-06 49.00 3,100
2021-07-05 48.00 0