MEDIC Stock Price History - Medilines Distributors Incorporated
Best Day (1Y)
₱0.325
December 02, 2024
Worst Day (1Y)
₱0.260
November 26, 2025
Average Volume (1Y)
637K
Daily Average
Most Traded (1Y)
20.10M
October 03, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.270 | ₱0.270 | ₱0.265 | 70K shares | ₱19K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.270 | ₱0.270 | ₱0.260 | 90K shares | ₱24K | +₱0.01 | +3.85% |
| Nov 26, 2025 | ₱0.260 | ₱0.270 | ₱0.260 | 80K shares | ₱21K | -₱0.01 | -3.70% |
| Nov 25, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 270K shares | ₱73K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 40K shares | ₱11K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.270 | ₱0.270 | ₱0.265 | 40K shares | ₱11K | +₱0.01 | +1.89% |
| Nov 19, 2025 | ₱0.265 | ₱0.270 | ₱0.260 | 740K shares | ₱194K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.265 | ₱0.265 | ₱0.250 | 150K shares | ₱38K | +₱0.01 | +1.92% |
| Nov 17, 2025 | ₱0.260 | ₱0.265 | ₱0.260 | 140K shares | ₱37K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.260 | ₱0.270 | ₱0.250 | 80K shares | ₱21K | -₱0.01 | -3.70% |
| Nov 13, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.270 | ₱0.275 | ₱0.260 | 240K shares | ₱63K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.270 | ₱0.275 | ₱0.270 | 100K shares | ₱27K | -₱0.00 | -1.82% |
| Nov 07, 2025 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.275 | ₱0.275 | ₱0.275 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.275 | ₱0.275 | ₱0.270 | 10K shares | ₱3K | +₱0.01 | +1.85% |
| Nov 04, 2025 | ₱0.270 | ₱0.275 | ₱0.270 | 40K shares | ₱11K | -₱0.00 | -1.82% |
| Nov 03, 2025 | ₱0.275 | ₱0.275 | ₱0.275 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.275 | ₱0.275 | ₱0.265 | 160K shares | ₱43K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.275 | ₱0.275 | ₱0.265 | 220K shares | ₱59K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 90K shares | ₱25K | -₱0.00 | -1.79% |
| Oct 27, 2025 | ₱0.280 | ₱0.280 | ₱0.265 | 60K shares | ₱17K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 120K shares | ₱33K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 30K shares | ₱8K | +₱0.01 | +3.70% |
| Oct 22, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 10K shares | ₱3K | -₱0.01 | -3.57% |
| Oct 21, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 80K shares | ₱22K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.280 | ₱0.280 | ₱0.260 | 200K shares | ₱53K | +₱0.01 | +1.82% |
| Oct 17, 2025 | ₱0.275 | ₱0.280 | ₱0.270 | 220K shares | ₱60K | +₱0.01 | +1.85% |
| Oct 16, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 260K shares | ₱71K | -₱0.01 | -3.57% |
| Oct 15, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 50K shares | ₱14K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 20K shares | ₱6K | +₱0.01 | +1.82% |
| Oct 13, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 60K shares | ₱17K | -₱0.00 | -1.79% |
| Oct 10, 2025 | ₱0.280 | ₱0.285 | ₱0.270 | 20K shares | ₱6K | +₱0.01 | +3.70% |
| Oct 09, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 40K shares | ₱11K | -₱0.01 | -3.57% |
| Oct 08, 2025 | ₱0.280 | ₱0.285 | ₱0.280 | 100K shares | ₱28K | -₱0.00 | -1.75% |
| Oct 07, 2025 | ₱0.285 | ₱0.285 | ₱0.280 | 20K shares | ₱6K | +₱0.01 | +1.79% |
| Oct 06, 2025 | ₱0.280 | ₱0.285 | ₱0.270 | 400K shares | ₱113K | +₱0.01 | +3.70% |
| Oct 03, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 20.10M shares | ₱5.43 Million | -₱0.01 | -3.57% |
| Oct 02, 2025 | ₱0.280 | ₱0.285 | ₱0.270 | 20.05M shares | ₱5.41 Million | -₱0.00 | -1.75% |
| Oct 01, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.285 | ₱0.285 | ₱0.275 | 210K shares | ₱59K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.285 | ₱0.285 | ₱0.270 | 170K shares | ₱47K | +₱0.01 | +1.79% |
| Sep 26, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 20.01M shares | ₱5.60 Million | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 19.01M shares | ₱5.32 Million | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 10K shares | ₱3K | +₱0.01 | +3.70% |
| Sep 23, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 10.22M shares | ₱2.76 Million | -₱0.01 | -3.57% |
| Sep 22, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 10.11M shares | ₱2.83 Million | +₱0.01 | +1.82% |
| Sep 19, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 20K shares | ₱6K | -₱0.00 | -1.79% |
| Sep 18, 2025 | ₱0.280 | ₱0.285 | ₱0.280 | 10.02M shares | ₱2.81 Million | +₱0.01 | +1.82% |
| Sep 17, 2025 | ₱0.275 | ₱0.280 | ₱0.270 | 50K shares | ₱14K | +₱0.01 | +1.85% |
| Sep 16, 2025 | ₱0.270 | ₱0.285 | ₱0.270 | 2.24M shares | ₱605K | -₱0.01 | -5.26% |
| Sep 15, 2025 | ₱0.285 | ₱0.285 | ₱0.270 | 220K shares | ₱61K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.285 | ₱0.285 | ₱0.275 | 80K shares | ₱22K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.285 | ₱0.285 | ₱0.270 | 510K shares | ₱139K | +₱0.02 | +5.56% |
| Sep 09, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 200K shares | ₱54K | -₱0.01 | -3.57% |
| Sep 08, 2025 | ₱0.280 | ₱0.285 | ₱0.270 | 420K shares | ₱118K | +₱0.01 | +3.70% |
| Sep 05, 2025 | ₱0.270 | ₱0.285 | ₱0.270 | 250K shares | ₱71K | -₱0.01 | -3.57% |
| Sep 04, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 150K shares | ₱42K | +₱0.01 | +3.70% |
| Sep 03, 2025 | ₱0.270 | ₱0.270 | ₱0.265 | 40K shares | ₱11K | +₱0.01 | +1.89% |
| Sep 02, 2025 | ₱0.265 | ₱0.270 | ₱0.265 | 110K shares | ₱29K | -₱0.00 | -1.85% |
| Sep 01, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 10K shares | ₱3K | -₱0.01 | -3.57% |
| Aug 29, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 210K shares | ₱59K | +₱0.01 | +1.82% |
| Aug 28, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 40K shares | ₱11K | -₱0.00 | -1.79% |
| Aug 27, 2025 | ₱0.280 | ₱0.280 | ₱0.265 | 240K shares | ₱65K | +₱0.01 | +1.82% |
| Aug 26, 2025 | ₱0.275 | ₱0.280 | ₱0.265 | 90K shares | ₱24K | -₱0.00 | -1.79% |
| Aug 22, 2025 | ₱0.280 | ₱0.280 | ₱0.265 | 150K shares | ₱41K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 10K shares | ₱3K | +₱0.01 | +3.70% |
| Aug 19, 2025 | ₱0.270 | ₱0.275 | ₱0.270 | 40K shares | ₱11K | -₱0.00 | -1.82% |
| Aug 18, 2025 | ₱0.275 | ₱0.285 | ₱0.265 | 500K shares | ₱136K | -₱0.01 | -3.51% |
| Aug 15, 2025 | ₱0.285 | ₱0.285 | ₱0.270 | 220K shares | ₱62K | +₱0.01 | +3.64% |
| Aug 14, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 50K shares | ₱14K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.275 | ₱0.275 | ₱0.265 | 90K shares | ₱25K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.275 | ₱0.275 | ₱0.265 | 90K shares | ₱25K | +₱0.01 | +3.77% |
| Aug 11, 2025 | ₱0.265 | ₱0.280 | ₱0.265 | 170K shares | ₱46K | -₱0.01 | -3.64% |
| Aug 08, 2025 | ₱0.275 | ₱0.280 | ₱0.270 | 130K shares | ₱36K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.275 | ₱0.275 | ₱0.270 | 110K shares | ₱30K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.275 | ₱0.275 | ₱0.270 | 80K shares | ₱22K | +₱0.01 | +1.85% |
| Aug 05, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 180K shares | ₱49K | -₱0.01 | -3.57% |
| Aug 04, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 60K shares | ₱17K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 20K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 80K shares | ₱22K | +₱0.01 | +1.82% |
| Jul 30, 2025 | ₱0.275 | ₱0.280 | ₱0.265 | 140K shares | ₱38K | +₱0.01 | +1.85% |
| Jul 29, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 30K shares | ₱8K | -₱0.01 | -3.57% |
| Jul 28, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 210K shares | ₱57K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 190K shares | ₱53K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 60K shares | ₱17K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 80K shares | ₱22K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.280 | ₱0.285 | ₱0.270 | 70K shares | ₱19K | +₱0.01 | +1.82% |
| Jul 21, 2025 | ₱0.275 | ₱0.285 | ₱0.275 | 70K shares | ₱19K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.275 | ₱0.280 | ₱0.270 | 110K shares | ₱30K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.275 | ₱0.280 | ₱0.270 | 140K shares | ₱39K | +₱0.01 | +3.77% |
| Jul 16, 2025 | ₱0.265 | ₱0.280 | ₱0.260 | 490K shares | ₱129K | -₱0.01 | -5.36% |
| Jul 15, 2025 | ₱0.280 | ₱0.280 | ₱0.260 | 160K shares | ₱42K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 120K shares | ₱33K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 40K shares | ₱11K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.280 | ₱0.285 | ₱0.280 | 100K shares | ₱28K | -₱0.00 | -1.75% |
| Jul 08, 2025 | ₱0.285 | ₱0.285 | ₱0.280 | 180K shares | ₱50K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.285 | ₱0.290 | ₱0.285 | 150K shares | ₱43K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.285 | ₱0.290 | ₱0.280 | 60K shares | ₱17K | -₱0.00 | -1.72% |
| Jul 03, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 800K shares | ₱232K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.290 | ₱0.290 | ₱0.270 | 1.58M shares | ₱442K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.290 | ₱0.300 | ₱0.280 | 400K shares | ₱116K | +₱0.01 | +1.75% |
| Jun 30, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 90K shares | ₱26K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 70K shares | ₱20K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.285 | ₱0.285 | ₱0.280 | 60K shares | ₱17K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.285 | ₱0.285 | ₱0.280 | 20K shares | ₱6K | +₱0.01 | +1.79% |
| Jun 24, 2025 | ₱0.280 | ₱0.285 | ₱0.280 | 160K shares | ₱45K | -₱0.00 | -1.75% |
| Jun 23, 2025 | ₱0.285 | ₱0.285 | ₱0.265 | 100K shares | ₱27K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.285 | ₱0.290 | ₱0.270 | 770K shares | ₱212K | +₱0.01 | +1.79% |
| Jun 19, 2025 | ₱0.280 | ₱0.290 | ₱0.280 | 280K shares | ₱80K | -₱0.00 | -1.75% |
| Jun 18, 2025 | ₱0.285 | ₱0.290 | ₱0.285 | 250K shares | ₱71K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.285 | ₱0.290 | ₱0.280 | 200K shares | ₱57K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.285 | ₱0.290 | ₱0.280 | 1.33M shares | ₱378K | -₱0.00 | -1.72% |
| Jun 13, 2025 | ₱0.290 | ₱0.290 | ₱0.280 | 120K shares | ₱34K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.290 | ₱0.290 | ₱0.280 | 350K shares | ₱99K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.290 | ₱0.290 | ₱0.275 | 50K shares | ₱14K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.290 | ₱0.290 | ₱0.285 | 140K shares | ₱40K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 50K shares | ₱14K | +₱0.02 | +5.45% |
| Jun 04, 2025 | ₱0.275 | ₱0.290 | ₱0.275 | 70K shares | ₱19K | -₱0.01 | -5.17% |
| Jun 03, 2025 | ₱0.290 | ₱0.290 | ₱0.275 | 1.25M shares | ₱360K | +₱0.01 | +3.57% |
| Jun 02, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 1.05M shares | ₱292K | +₱0.01 | +1.82% |
| May 30, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 120K shares | ₱33K | -₱0.00 | -1.79% |
| May 29, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 80K shares | ₱22K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 70K shares | ₱19K | +₱0.01 | +1.82% |
| May 27, 2025 | ₱0.275 | ₱0.290 | ₱0.270 | 640K shares | ₱175K | -₱0.01 | -5.17% |
| May 26, 2025 | ₱0.290 | ₱0.290 | ₱0.275 | 70K shares | ₱20K | +₱0.01 | +3.57% |
| May 23, 2025 | ₱0.280 | ₱0.290 | ₱0.280 | 140K shares | ₱40K | -₱0.01 | -3.45% |
| May 22, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.290 | ₱0.290 | ₱0.280 | 110K shares | ₱31K | +₱0.01 | +1.75% |
| May 20, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 100K shares | ₱29K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.285 | ₱0.295 | ₱0.285 | 110K shares | ₱31K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.285 | ₱0.295 | ₱0.285 | 170K shares | ₱49K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.285 | ₱0.295 | ₱0.285 | 40K shares | ₱12K | -₱0.00 | -1.72% |
| May 14, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.290 | ₱0.290 | ₱0.275 | 200K shares | ₱57K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.290 | ₱0.290 | ₱0.280 | 280K shares | ₱81K | +₱0.01 | +1.75% |
| May 08, 2025 | ₱0.285 | ₱0.290 | ₱0.285 | 60K shares | ₱17K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.285 | ₱0.285 | ₱0.270 | 60K shares | ₱17K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.285 | ₱0.290 | ₱0.265 | 460K shares | ₱123K | -₱0.00 | -1.72% |
| May 02, 2025 | ₱0.290 | ₱0.290 | ₱0.280 | 20K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.290 | ₱0.290 | ₱0.275 | 20K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.290 | ₱0.290 | ₱0.270 | 200K shares | ₱57K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.290 | ₱0.290 | ₱0.285 | 140K shares | ₱41K | +₱0.01 | +1.75% |
| Apr 25, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 20K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.285 | ₱0.285 | ₱0.280 | 340K shares | ₱96K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.285 | ₱0.285 | ₱0.275 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.285 | ₱0.285 | ₱0.270 | 850K shares | ₱240K | +₱0.01 | +1.79% |
| Apr 21, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.280 | ₱0.280 | ₱0.260 | 60K shares | ₱17K | +₱0.02 | +7.69% |
| Apr 15, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 290K shares | ₱75K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.260 | ₱0.270 | ₱0.260 | 70K shares | ₱18K | -₱0.01 | -3.70% |
| Apr 11, 2025 | ₱0.270 | ₱0.275 | ₱0.265 | 110K shares | ₱30K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.270 | ₱0.275 | ₱0.265 | 30K shares | ₱8K | +₱0.01 | +1.89% |
| Apr 08, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 90K shares | ₱24K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.265 | ₱0.275 | ₱0.260 | 230K shares | ₱62K | -₱0.01 | -3.64% |
| Apr 04, 2025 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 30K shares | ₱8K | -₱0.00 | -1.79% |
| Apr 02, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 30K shares | ₱8K | +₱0.01 | +3.70% |
| Mar 31, 2025 | ₱0.270 | ₱0.275 | ₱0.270 | 130K shares | ₱35K | -₱0.00 | -1.82% |
| Mar 28, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 180K shares | ₱50K | -₱0.00 | -1.79% |
| Mar 27, 2025 | ₱0.280 | ₱0.280 | ₱0.275 | 20K shares | ₱6K | +₱0.01 | +1.82% |
| Mar 26, 2025 | ₱0.275 | ₱0.295 | ₱0.275 | 920K shares | ₱256K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.275 | ₱0.285 | ₱0.275 | 300K shares | ₱83K | -₱0.01 | -3.51% |
| Mar 24, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.285 | ₱0.290 | ₱0.275 | 2.36M shares | ₱672K | -₱0.00 | -1.72% |
| Mar 20, 2025 | ₱0.290 | ₱0.295 | ₱0.275 | 660K shares | ₱190K | +₱0.01 | +3.57% |
| Mar 19, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 130K shares | ₱36K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.280 | ₱0.290 | ₱0.280 | 90K shares | ₱26K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.280 | ₱0.290 | ₱0.280 | 30K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.280 | ₱0.290 | ₱0.275 | 50K shares | ₱14K | -₱0.01 | -3.45% |
| Mar 13, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.290 | ₱0.290 | ₱0.275 | 130K shares | ₱38K | +₱0.02 | +5.45% |
| Mar 11, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 520K shares | ₱145K | -₱0.00 | -1.79% |
| Mar 10, 2025 | ₱0.280 | ₱0.290 | ₱0.275 | 30K shares | ₱8K | -₱0.01 | -3.45% |
| Mar 07, 2025 | ₱0.290 | ₱0.290 | ₱0.275 | 110K shares | ₱31K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.290 | ₱0.290 | ₱0.280 | 40K shares | ₱11K | +₱0.02 | +5.45% |
| Mar 05, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 90K shares | ₱25K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.275 | ₱0.285 | ₱0.275 | 200K shares | ₱55K | -₱0.00 | -1.79% |
| Mar 03, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 360K shares | ₱101K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.280 | ₱0.290 | ₱0.280 | 460K shares | ₱129K | -₱0.01 | -3.45% |
| Feb 27, 2025 | ₱0.290 | ₱0.295 | ₱0.285 | 130K shares | ₱37K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.290 | ₱0.295 | ₱0.280 | 230K shares | ₱65K | +₱0.01 | +3.57% |
| Feb 25, 2025 | ₱0.280 | ₱0.300 | ₱0.280 | 760K shares | ₱215K | -₱0.02 | -6.67% |
| Feb 24, 2025 | ₱0.300 | ₱0.300 | ₱0.300 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.300 | ₱0.300 | ₱0.300 | 10K shares | ₱3K | +₱0.01 | +1.69% |
| Feb 20, 2025 | ₱0.295 | ₱0.295 | ₱0.280 | 70K shares | ₱20K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.295 | ₱0.295 | ₱0.295 | 20K shares | ₱6K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.295 | ₱0.305 | ₱0.295 | 10K shares | ₱3K | -₱0.01 | -3.28% |
| Feb 17, 2025 | ₱0.305 | ₱0.305 | ₱0.280 | 10K shares | ₱3K | +₱0.03 | +8.93% |
| Feb 14, 2025 | ₱0.280 | ₱0.300 | ₱0.280 | 230K shares | ₱65K | -₱0.01 | -3.45% |
| Feb 13, 2025 | ₱0.290 | ₱0.295 | ₱0.280 | 170K shares | ₱48K | -₱0.00 | -1.69% |
| Feb 12, 2025 | ₱0.295 | ₱0.295 | ₱0.285 | 30K shares | ₱9K | +₱0.01 | +3.51% |
| Feb 11, 2025 | ₱0.285 | ₱0.285 | ₱0.280 | 200K shares | ₱56K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 40K shares | ₱11K | -₱0.00 | -1.72% |
| Feb 07, 2025 | ₱0.290 | ₱0.300 | ₱0.290 | 30K shares | ₱9K | -₱0.01 | -3.33% |
| Feb 06, 2025 | ₱0.300 | ₱0.305 | ₱0.300 | 30K shares | ₱9K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.300 | ₱0.305 | ₱0.300 | 20K shares | ₱6K | -₱0.00 | -1.64% |
| Feb 04, 2025 | ₱0.305 | ₱0.305 | ₱0.280 | 230K shares | ₱67K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.305 | ₱0.310 | ₱0.275 | 210K shares | ₱59K | -₱0.00 | -1.61% |
| Jan 31, 2025 | ₱0.310 | ₱0.310 | ₱0.290 | 2.85M shares | ₱825K | +₱0.02 | +6.90% |
| Jan 30, 2025 | ₱0.290 | ₱0.310 | ₱0.290 | 450K shares | ₱133K | -₱0.00 | -1.69% |
| Jan 28, 2025 | ₱0.295 | ₱0.305 | ₱0.295 | 40K shares | ₱12K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.295 | ₱0.295 | ₱0.295 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.295 | ₱0.300 | ₱0.295 | 180K shares | ₱53K | -₱0.00 | -1.67% |
| Jan 23, 2025 | ₱0.300 | ₱0.305 | ₱0.300 | 120K shares | ₱36K | -₱0.00 | -1.64% |
| Jan 22, 2025 | ₱0.305 | ₱0.320 | ₱0.295 | 260K shares | ₱81K | -₱0.00 | -1.61% |
| Jan 21, 2025 | ₱0.310 | ₱0.310 | ₱0.310 | 100K shares | ₱31K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.310 | ₱0.310 | ₱0.300 | 190K shares | ₱58K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.310 | ₱0.320 | ₱0.310 | 20K shares | ₱6K | -₱0.01 | -3.13% |
| Jan 16, 2025 | ₱0.320 | ₱0.320 | ₱0.310 | 20K shares | ₱6K | +₱0.01 | +3.23% |
| Jan 15, 2025 | ₱0.310 | ₱0.320 | ₱0.300 | 50K shares | ₱15K | -₱0.01 | -3.13% |
| Jan 14, 2025 | ₱0.320 | ₱0.320 | ₱0.300 | 90K shares | ₱28K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.320 | ₱0.320 | ₱0.310 | 10K shares | ₱3K | +₱0.01 | +3.23% |
| Jan 10, 2025 | ₱0.310 | ₱0.310 | ₱0.300 | 270K shares | ₱81K | +₱0.01 | +1.64% |
| Jan 09, 2025 | ₱0.305 | ₱0.310 | ₱0.305 | 110K shares | ₱34K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.305 | ₱0.315 | ₱0.300 | 300K shares | ₱90K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.305 | ₱0.310 | ₱0.300 | 110K shares | ₱33K | -₱0.00 | -1.61% |
| Jan 06, 2025 | ₱0.310 | ₱0.315 | ₱0.310 | 70K shares | ₱22K | -₱0.00 | -1.59% |
| Jan 03, 2025 | ₱0.315 | ₱0.315 | ₱0.300 | 60K shares | ₱18K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.315 | ₱0.315 | ₱0.310 | 10K shares | ₱3K | +₱0.01 | +1.61% |
| Dec 27, 2024 | ₱0.310 | ₱0.310 | ₱0.310 | 20K shares | ₱6K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.310 | ₱0.310 | ₱0.310 | 80K shares | ₱25K | +₱0.01 | +3.33% |
| Dec 23, 2024 | ₱0.300 | ₱0.300 | ₱0.300 | 90K shares | ₱27K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.300 | ₱0.305 | ₱0.300 | 20K shares | ₱6K | -₱0.00 | -1.64% |
| Dec 19, 2024 | ₱0.305 | ₱0.305 | ₱0.305 | 30K shares | ₱9K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.305 | ₱0.310 | ₱0.305 | 230K shares | ₱70K | -₱0.00 | -1.61% |
| Dec 17, 2024 | ₱0.310 | ₱0.310 | ₱0.305 | 100K shares | ₱31K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.310 | ₱0.310 | ₱0.305 | 90K shares | ₱28K | +₱0.01 | +1.64% |
| Dec 13, 2024 | ₱0.305 | ₱0.310 | ₱0.305 | 80K shares | ₱24K | -₱0.00 | -1.61% |
| Dec 12, 2024 | ₱0.310 | ₱0.310 | ₱0.305 | 20K shares | ₱6K | +₱0.01 | +1.64% |
| Dec 11, 2024 | ₱0.305 | ₱0.305 | ₱0.305 | 70K shares | ₱21K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.305 | ₱0.305 | ₱0.305 | 170K shares | ₱52K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.305 | ₱0.305 | ₱0.305 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.305 | ₱0.305 | ₱0.305 | 190K shares | ₱58K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.305 | ₱0.325 | ₱0.305 | 260K shares | ₱80K | -₱0.00 | -1.61% |
| Dec 04, 2024 | ₱0.310 | ₱0.315 | ₱0.310 | 470K shares | ₱146K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.310 | ₱0.325 | ₱0.310 | 200K shares | ₱62K | -₱0.01 | -4.62% |
| Dec 02, 2024 | ₱0.325 | ₱0.325 | ₱0.310 | 120K shares | ₱38K | +₱0.01 | +3.17% |
This historical data puts the recent movement of the MEDIC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where MEDIC sits within its recent range.
Price & Volume Charts
Visual representation of MEDIC historical performance for the selected period
Historical Price Chart
The chart displays MEDIC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in MEDIC price history for the selected period
Nov
2025
November 26, 2025
Lowest Price
₱0.260
Lowest price of ₱0.260 recorded, marking the period's minimum valuation, with a -3.70% decline on that day
Oct
2025
October 03, 2025
Highest Trading Volume
₱0.270
20.10M Shares (₱5.43M total value)
Most actively traded day with 20.10M shares (₱5.43M total value) at ₱0.270 per share, indicating peak investor activity
Feb
2025
February 25, 2025
Biggest Daily Loss
₱0.280
(-6.67%)
Single-day loss of -6.67% with ₱0.02 price decrease, the largest percentage drop in this period, with 760K shares traded during the decline
Feb
2025
February 17, 2025
Biggest Daily Gain
₱0.305
(+8.93%)
Single-day gain of 8.93% with ₱0.03 price increase, the largest percentage rise in this period, with 10K shares changing hands
Dec
2024
December 02, 2024
Highest Price
₱0.325
Peak price of ₱0.325 reached during this period, representing the stock's maximum value, with 120K shares traded and +3.17% price movement on that day
Historical Insights
Statistical analysis of MEDIC price movements for the selected period
Long-Term Trend (MA200)
Bearish
MEDIC is trading 3.47% below the 200-day Moving Average (₱0.280). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
MEDIC showed moderate volatility with a standard deviation of 2.31% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, MEDIC recorded 62 positive days, 71 negative days, and 110 unchanged days, resulting in a win rate of 25.5% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.07
The trading range spread for MEDIC was ₱0.07, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to MEDIC by sector and industry.
Historical Price Data FAQs
Common questions about MEDIC stock price history page
What is the MEDIC stock price history page?
The MEDIC stock price history page provides comprehensive historical trading data for Medilines Distributors Incorporated, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is MEDIC's 52-week trading range?
MEDIC has traded between ₱0.26 and ₱0.33 over the past 52 weeks for Medilines Distributors Incorporated, representing a price range of 25.0%. Currently trading at ₱0.27, the stock is 3.8% above its 52-week low and 16.9% below its 52-week high.
How has MEDIC performed year-to-date (YTD)?
Year-to-date in 2025, MEDIC has declined 14.3% from ₱0.32 to ₱0.27 for Medilines Distributors Incorporated. The stock reached a YTD high of ₱0.32 and a low of ₱0.26.
What is MEDIC's 50-day moving average (MA50)?
The 50-day moving average for Medilines Distributors Incorporated (MEDIC) is ₱0.27. The stock is currently trading below this level at ₱0.27, which is 1.6% below the 50-day MA.
What is MEDIC's 200-day moving average (MA200)?
The 200-day moving average for Medilines Distributors Incorporated (MEDIC) is ₱0.28. The stock is currently trading below this key long-term indicator at ₱0.27, which is 3.5% below the 200-day MA.