Medi Lifestyle Limited Z4D
SGX · Singapore · Health Services
SGD 0.0520-0.00 (-1.89%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.05 | -1.89% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 5.24M |
| 2026-09-30 | SGD 0.05 | -5.36% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 5.61M |
| 2026-09-29 | SGD 0.06 | -5.08% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 21.66M |
| 2026-09-28 | SGD 0.06 | -1.67% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 7.41M |
| 2026-09-25 | SGD 0.06 | +1.69% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 8.63M |
| 2026-09-24 | SGD 0.06 | +5.36% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 14.28M |
| 2026-09-23 | SGD 0.06 | +1.82% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 6.54M |
| 2026-09-22 | SGD 0.05 | -3.51% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 3.87M |
| 2026-09-21 | SGD 0.06 | -5.00% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 9.29M |
| 2026-09-18 | SGD 0.06 | +1.69% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 3.56M |
| 2026-09-17 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 6.05M |
| 2026-09-16 | SGD 0.06 | +1.72% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 11.56M |
| 2026-09-15 | SGD 0.06 | -3.33% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 10.86M |
| 2026-09-14 | SGD 0.06 | -3.23% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 11.10M |
| 2026-09-11 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 4.98M |
| 2026-09-10 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 4.95M |
| 2026-09-09 | SGD 0.06 | -4.62% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 10.17M |
| 2026-09-08 | SGD 0.06 | +8.33% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 25.13M |
| 2026-09-07 | SGD 0.06 | -10.45% | SGD 0.07 | SGD 0.07 | SGD 0.06 | 21.08M |
| 2026-09-04 | SGD 0.07 | -2.90% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 7.51M |
| 2026-09-03 | SGD 0.07 | -4.17% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 11.62M |
| 2026-09-02 | SGD 0.07 | -2.70% | SGD 0.07 | SGD 0.08 | SGD 0.07 | 15.95M |
| 2026-09-01 | SGD 0.07 | +5.71% | SGD 0.07 | SGD 0.08 | SGD 0.07 | 23.87M |
| 2026-08-31 | SGD 0.07 | 0.00% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 9.79M |
| 2026-08-28 | SGD 0.07 | -2.78% | SGD 0.07 | SGD 0.08 | SGD 0.07 | 5.33M |
| 2026-08-27 | SGD 0.07 | -1.37% | SGD 0.07 | SGD 0.08 | SGD 0.07 | 12.53M |
| 2026-08-26 | SGD 0.07 | -3.95% | SGD 0.07 | SGD 0.08 | SGD 0.07 | 29.30M |
| 2026-08-25 | SGD 0.08 | +2.70% | SGD 0.07 | SGD 0.08 | SGD 0.06 | 35.60M |
| 2026-08-24 | SGD 0.07 | -6.33% | SGD 0.08 | SGD 0.08 | SGD 0.07 | 9.28M |
| 2026-08-21 | SGD 0.08 | -2.47% | SGD 0.08 | SGD 0.08 | SGD 0.08 | 6.49M |
| 2026-08-20 | SGD 0.08 | -2.41% | SGD 0.08 | SGD 0.09 | SGD 0.08 | 9.51M |
| 2026-08-19 | SGD 0.08 | -6.74% | SGD 0.09 | SGD 0.09 | SGD 0.08 | 38.60M |
| 2026-08-18 | SGD 0.09 | +14.10% | SGD 0.08 | SGD 0.10 | SGD 0.08 | 51.10M |
| 2026-08-17 | SGD 0.08 | +44.44% | SGD 0.06 | SGD 0.08 | SGD 0.06 | 70.58M |
| 2026-08-14 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 0 |
| 2026-08-13 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 0 |
| 2026-08-12 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 0 |
| 2026-08-11 | SGD 0.05 | -1.82% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 8.47M |
| 2026-08-07 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 2.75M |
| 2026-08-06 | SGD 0.05 | -5.17% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 2.71M |
| 2026-08-05 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 4.80M |
| 2026-08-04 | SGD 0.06 | +3.57% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 15.06M |
| 2026-08-03 | SGD 0.06 | +9.80% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 7.65M |
| 2026-07-31 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 3.81M |
| 2026-07-30 | SGD 0.05 | +2.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 1.50M |
| 2026-07-29 | SGD 0.05 | -3.85% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 2.16M |
| 2026-07-28 | SGD 0.05 | -1.89% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 3.75M |
| 2026-07-27 | SGD 0.05 | -7.02% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 11.50M |
| 2026-07-24 | SGD 0.06 | -1.72% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 4.34M |
| 2026-07-23 | SGD 0.06 | +9.43% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 10.99M |
| 2026-07-22 | SGD 0.05 | -1.85% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 3.39M |
| 2026-07-21 | SGD 0.05 | +1.89% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 8.32M |
| 2026-07-20 | SGD 0.05 | +1.92% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 7.36M |
| 2026-07-17 | SGD 0.05 | -5.45% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 5.83M |
| 2026-07-16 | SGD 0.05 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 5.52M |
| 2026-07-15 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 5.66M |
| 2026-07-14 | SGD 0.05 | -1.79% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 8.01M |
| 2026-07-13 | SGD 0.06 | 0.00% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 6.79M |
| 2026-07-10 | SGD 0.06 | -5.08% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 11.41M |
| 2026-07-09 | SGD 0.06 | +5.36% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 14.54M |
| 2026-07-08 | SGD 0.06 | +7.69% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 23.67M |
| 2026-07-07 | SGD 0.05 | +1.96% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 25.32M |
| 2026-07-06 | SGD 0.05 | -5.56% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 2.66M |
| 2026-07-03 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 5.40M |
| 2026-07-02 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 1.40M |
| 2026-07-01 | SGD 0.05 | -3.57% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 4.96M |
| 2026-06-30 | SGD 0.06 | +16.67% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 10.02M |
| 2026-06-29 | SGD 0.05 | +6.67% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 1.54M |
| 2026-06-26 | SGD 0.05 | -10.00% | SGD 0.05 | SGD 0.05 | SGD 0.04 | 5.85M |
| 2026-06-25 | SGD 0.05 | +2.04% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 2.37M |
| 2026-06-24 | SGD 0.05 | -7.55% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 3.15M |
| 2026-06-23 | SGD 0.05 | -8.62% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 2.45M |
| 2026-06-22 | SGD 0.06 | -3.33% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 10.34M |
| 2026-06-19 | SGD 0.06 | +30.43% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 17.87M |
| 2026-06-18 | SGD 0.05 | +9.52% | SGD 0.04 | SGD 0.05 | SGD 0.04 | 7.43M |
| 2026-06-17 | SGD 0.04 | +5.00% | SGD 0.04 | SGD 0.04 | SGD 0.04 | 1.60M |
| 2026-06-16 | SGD 0.04 | -4.76% | SGD 0.04 | SGD 0.05 | SGD 0.04 | 4.60M |
| 2026-06-15 | SGD 0.04 | +5.00% | SGD 0.04 | SGD 0.04 | SGD 0.04 | 2.18M |
| 2026-06-12 | SGD 0.04 | -4.76% | SGD 0.04 | SGD 0.04 | SGD 0.04 | 634.50K |
| 2026-06-11 | SGD 0.04 | 0.00% | SGD 0.04 | SGD 0.04 | SGD 0.04 | 435.50K |
| 2026-06-10 | SGD 0.04 | +2.44% | SGD 0.04 | SGD 0.05 | SGD 0.04 | 1.81M |
| 2026-06-09 | SGD 0.04 | +13.89% | SGD 0.04 | SGD 0.04 | SGD 0.04 | 3.98M |
| 2026-06-08 | SGD 0.04 | +2.33% | SGD 0.03 | SGD 0.04 | SGD 0.03 | 7.86M |
| 2026-06-05 | SGD 0.04 | -10.42% | SGD 0.04 | SGD 0.04 | SGD 0.03 | 11.34M |
| 2026-06-04 | SGD 0.04 | -2.04% | SGD 0.04 | SGD 0.04 | SGD 0.04 | 7.87M |
| 2026-06-03 | SGD 0.04 | 0.00% | SGD 0.04 | SGD 0.04 | SGD 0.04 | 12.97M |
| 2026-06-02 | SGD 0.04 | +40.00% | SGD 0.03 | SGD 0.04 | SGD 0.03 | 43.57M |
| 2026-06-01 | SGD 0.03 | -18.18% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-05-29 | SGD 0.04 | +9.37% | SGD 0.03 | SGD 0.04 | SGD 0.03 | 6.09M |
| 2026-05-28 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.81M |