Stock Charts

Market Type

MSE - Medine Limited

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
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
2021-07-02 48.00 300
2021-07-01 49.00 2,287
2021-06-30 52.50 662
2021-06-29 53.00 2,000
2021-06-28 49.95 2,350
2021-06-25 46.75 1,300
2021-06-24 46.10 60
2021-06-23 46.10 4,682
2021-06-22 46.50 774
2021-06-21 46.00 27,580
2021-06-18 46.00 600
2021-06-17 45.00 11,200
2021-06-16 45.30 1,750
2021-06-15 44.00 711
2021-06-14 43.50 5,715
2021-06-11 43.00 7,406
2021-06-10 42.00 0
2021-06-09 42.00 3,375
2021-06-08 42.00 5,010
2021-06-07 42.00 200
2021-06-04 44.00 0
2021-06-03 44.00 0
2021-06-02 44.00 7,000
2021-06-01 42.00 9,003
2021-05-31 42.00 0
2021-05-28 42.00 0
2021-05-27 42.00 200
2021-05-26 42.50 0
2021-05-25 42.50 1,694
2021-05-24 40.50 0
2021-05-21 40.50 7,961
2021-05-20 40.00 0
2021-05-19 40.00 1,200
2021-05-18 40.00 0
2021-05-17 40.00 5,410
2021-05-13 39.60 4,871
2021-05-12 39.60 11,712
2021-05-11 40.00 6,100
2021-05-10 37.50 24,787
2021-05-07 37.50 0
2021-05-06 37.50 0
2021-05-05 37.50 0
2021-05-04 37.50 0
2021-05-03 37.50 400
2021-04-30 37.00 6,260
2021-04-29 37.00 512
2021-04-27 36.00 2,500
2021-04-26 35.30 1
2021-04-23 35.30 2,100
2021-04-22 35.30 2,240
2021-04-21 35.30 0
2021-04-20 35.30 26,152
2021-04-20 35.30 26,152
2021-04-19 35.00 0
2021-04-16 35.00 0
2021-04-15 35.00 1,100
2021-04-15 35.00 1,100
2021-04-14 34.70 1,100
2021-04-12 37.95 11,600
2021-04-09 38.00 0
2021-04-08 38.00 50
2021-04-07 38.00 6,200
2021-04-06 38.00 0
2021-04-05 38.00 0
2021-04-02 38.00 0
2021-04-01 38.00 0
2021-03-31 38.00 0
2021-03-30 38.00 0
2021-03-29 38.00 400
2021-03-26 38.00 0
2021-03-25 38.00 0
2021-03-24 38.00 0
2021-03-23 38.00 0
2021-03-22 38.00 0
2021-03-19 38.00 1,000
2021-03-18 38.90 700
2021-03-17 34.10 32,000
2021-03-16 31.10 9,586
2021-03-15 30.50 200
2021-03-09 36.50 600
2021-03-08 36.20 47,200
2021-03-05 36.80 1,580
2021-03-04 36.50 10,605
2021-03-03 38.25 200
2021-03-02 36.50 0
2021-03-01 36.50 453
2021-02-26 36.50 383
2021-02-25 36.50 0
2021-02-24 36.50 1,000
2021-02-23 36.50 0
2021-02-22 36.50 33,500
2021-02-19 37.00 1,014
2021-02-18 37.00 19,000
2021-02-17 37.00 2,810
2021-02-16 37.40 1,300
2021-02-15 39.00 0
2021-02-11 39.00 0
2021-02-10 39.00 2,900
2021-02-09 37.60 58,759
2021-02-08 37.50 6,936
2021-02-05 37.50 20,000
2021-02-04 37.50 40,500
2021-02-03 37.55 0
2021-02-02 37.55 1,550
2021-01-29 38.00 0
2021-01-27 38.00 37
2021-01-26 38.00 58,128
2021-01-25 38.80 16,250
2021-01-22 39.50 50
2021-01-21 39.50 1,000
2021-01-20 40.00 0
2021-01-19 40.00 50
2021-01-18 40.00 0
2021-01-15 40.00 51,900
2021-01-14 40.00 1,100
2021-01-13 40.00 500
2021-01-12 40.00 4,915
2021-01-11 41.00 1,019
2021-01-08 42.00 2,000
2021-01-07 41.80 2,535
2021-01-06 41.80 0
2021-01-05 41.80 1,800
2021-01-04 42.00 0
2020-12-31 42.00 0
2020-12-30 42.00 7,600
2020-12-29 42.00 200
2020-12-28 42.00 0
2020-12-24 42.00 0
2020-12-23 42.00 128,578
2020-12-22 42.30 146
2020-12-21 42.20 100
2020-12-18 42.20 7,000
2020-12-17 42.20 6,800
2020-12-16 42.00 5,200
2020-12-15 40.50 17
2020-12-14 40.50 200
2020-12-11 42.25 212
2020-12-10 42.25 16,600
2020-12-10 42.25 16,600
2020-12-09 42.20 6,148
2020-12-08 42.20 0
2020-12-07 42.20 200
2020-12-04 43.50 600
2020-12-03 45.85 0
2020-12-02 45.85 1,881
2020-12-01 47.00 0
2020-11-30 47.00 900
2020-11-27 41.00 6,150
2020-11-26 38.00 16,600
2020-11-25 36.00 1,000
2020-11-24 35.00 0
2020-11-23 35.00 2,000
2020-11-20 35.00 4,100
2020-11-19 33.00 2,000
2020-11-18 33.00 1,100
2020-11-17 32.50 6,658
2020-11-16 32.00 1,500
2020-11-13 31.70 100
2020-11-12 31.50 3,700
2020-11-11 31.00 10,500
2020-11-10 29.25 375
2020-11-09 29.10 5,000
2020-11-06 29.00 0
2020-11-05 29.00 0
2020-11-04 29.00 80
2020-11-03 29.00 18,255
2020-10-30 29.00 16,013
2020-10-29 29.05 0
2020-10-28 29.05 4,642
2020-10-27 29.05 13,345
2020-10-26 29.00 7,600
2020-10-23 29.10 1,700
2020-10-22 29.50 2,800
2020-10-21 29.25 6,800
2020-10-20 29.25 8,137
2020-10-19 29.55 9,070
2020-10-16 29.50 1,700
2020-10-15 30.00 399
2020-10-14 32.00 0
2020-10-13 32.00 5,200
2020-10-12 29.00 1,000
2020-10-09 29.00 3,000
2020-10-08 30.00 30,140
2020-10-07 30.00 8,804
2020-10-06 32.90 200
2020-10-05 33.00 0
2020-10-02 33.00 2,700
2020-10-01 30.00 500
2020-09-30 29.00 12,400
2020-09-29 29.50 3,600
2020-09-28 30.00 45,739
2020-09-25 33.50 2,000
2020-09-24 33.50 4,109
2020-09-23 34.00 12,221
2020-09-22 36.75 9,300