D MEDICAL INDUSTRIES LTD SHS Historical Stock Price

Below is the stock price history for D Medical Industries Ltd Shs DMED. Data is recorded each day for the historical open, high, low, close and volume. The D Medical Industries Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

D Medical Industries Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-24 0.16 0.16 0.16 0.16 100
2012-07-23 0.16 0.16 0.16 0.16 100
2012-07-20 0.1461 0.18 0.1313 0.18 13,300
2012-07-19 0.1325 0.174 0.132 0.174 15,901
2012-07-16 0.22 0.22 0.22 0.22 1,225
2012-07-09 0.25 0.25 0.25 0.25 2,739
2012-06-28 0.2501 0.2501 0.25 0.25 2,200
2012-06-20 0.36 0.36 0.36 0.36 3,000
2012-06-14 0.37 0.37 0.37 0.37 200
2012-06-13 0.37 0.39 0.37 0.39 200
2012-06-11 0.40 0.40 0.40 0.40 500
2012-06-07 0.44 0.45 0.44 0.45 3,200
2012-05-30 0.35 0.35 0.35 0.35 100
2012-05-25 0.38 0.38 0.38 0.38 1,100
2012-05-14 0.58 0.58 0.53 0.53 2,135
2012-05-01 0.36 0.36 0.36 0.36 900
2012-04-17 0.36 0.36 0.36 0.36 298
2012-04-11 0.3301 0.3301 0.3301 0.3301 1,100
2012-04-09 0.3597 0.3597 0.3597 0.3597 200
2012-04-04 0.31 0.31 0.31 0.31 2,900
2012-03-30 0.35 0.35 0.35 0.35 5,250
2012-03-27 0.381 0.381 0.37 0.37 864
2012-03-26 0.38 0.38 0.38 0.38 200
2012-03-22 0.4895 0.4895 0.4895 0.4895 100
2012-03-21 0.50 0.50 0.50 0.50 1,070
2012-03-19 0.4441 0.51 0.4441 0.51 1,100
2012-03-14 0.48 0.48 0.48 0.48 650
2012-03-08 0.48 0.48 0.48 0.48 255
2012-03-05 0.56 0.56 0.56 0.56 10,000
2012-02-28 0.5928 0.5928 0.59 0.59 2,670

» More D Medical Industries Ltd Shs Stock Price History

To see other companies like D Medical Industries Ltd Shs (DMED), view our stock market today for news, and other data.