Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 89.630 | 91.000 | 88.000 | 88.910 | 88.910 | 39,399 |
| 2024-07-29 | 91.650 | 92.940 | 89.370 | 89.630 | 89.630 | 54,143 |
| 2024-07-28 | 88.910 | 94.390 | 88.910 | 91.650 | 91.650 | 51,118 |
| 2024-07-24 | 93.640 | 96.760 | 88.510 | 88.910 | 88.910 | 103,632 |
| 2024-07-23 | 89.490 | 102.50 | 89.490 | 93.640 | 93.640 | 95,442 |
| 2024-07-22 | 83.210 | 92.900 | 80.010 | 89.490 | 89.490 | 54,213 |
| 2024-07-21 | 83.730 | 84.000 | 83.010 | 83.210 | 83.210 | 3,284 |
| 2024-07-18 | 83.530 | 84.990 | 83.000 | 83.730 | 83.730 | 6,446 |
| 2024-07-17 | 84.620 | 86.500 | 83.040 | 83.530 | 83.530 | 7,689 |
| 2024-07-16 | 81.660 | 86.480 | 81.660 | 84.620 | 84.620 | 8,508 |
| 2024-07-15 | 83.820 | 83.820 | 80.210 | 81.660 | 81.660 | 8,946 |
| 2024-07-14 | 85.100 | 86.800 | 83.130 | 83.820 | 83.820 | 24,489 |
| 2024-07-10 | 86.410 | 86.820 | 84.650 | 85.100 | 85.100 | 9,066 |
| 2024-07-09 | 86.160 | 86.700 | 86.100 | 86.410 | 86.410 | 5,358 |
| 2024-07-08 | 86.190 | 88.200 | 86.000 | 86.160 | 86.160 | 19,154 |
| 2024-07-07 | 87.390 | 87.500 | 86.010 | 86.190 | 86.190 | 8,758 |
| 2024-07-04 | 86.060 | 89.000 | 86.060 | 87.390 | 87.390 | 20,853 |
| 2024-07-03 | 86.220 | 88.990 | 85.000 | 86.060 | 86.060 | 106,672 |
| 2024-07-02 | 87.850 | 91.490 | 85.500 | 86.220 | 86.220 | 22,469 |
| 2024-07-01 | 89.860 | 91.870 | 87.150 | 87.850 | 87.850 | 14,054 |
| 2024-06-27 | 83.880 | 92.940 | 83.880 | 89.860 | 89.860 | 63,380 |
| 2024-06-26 | 76.170 | 85.000 | 75.560 | 83.880 | 83.880 | 62,771 |
| 2024-06-25 | 75.850 | 76.970 | 75.000 | 76.170 | 76.170 | 5,209 |
| 2024-06-24 | 75.850 | 76.620 | 74.030 | 75.850 | 75.850 | 3,152 |
| 2024-06-23 | 72.960 | 77.650 | 72.960 | 75.850 | 75.850 | 7,705 |
| 2024-06-13 | 72.980 | 73.950 | 72.500 | 72.960 | 72.960 | 20,742 |
| 2024-06-12 | 74.610 | 74.610 | 72.100 | 72.980 | 72.980 | 21,851 |
| 2024-06-11 | 75.990 | 76.990 | 74.020 | 74.610 | 74.610 | 20,400 |
| 2024-06-10 | 76.880 | 77.990 | 75.540 | 75.990 | 75.990 | 53,265 |
| 2024-06-09 | 78.880 | 79.000 | 76.020 | 76.880 | 76.880 | 8,328 |
| 2024-06-06 | 78.960 | 80.000 | 78.500 | 78.880 | 78.880 | 6,102 |
| 2024-06-05 | 81.800 | 81.800 | 78.810 | 78.960 | 78.960 | 15,514 |
| 2024-06-04 | 81.800 | 82.450 | 80.080 | 81.800 | 81.800 | 3,014 |
| 2024-06-03 | 83.370 | 83.370 | 81.000 | 81.800 | 81.800 | 8,687 |
| 2024-06-02 | 84.230 | 84.230 | 82.030 | 83.370 | 83.370 | 4,518 |
| 2024-05-30 | 84.100 | 86.770 | 83.660 | 84.230 | 84.230 | 8,146 |
| 2024-05-29 | 83.370 | 88.740 | 83.370 | 84.100 | 84.100 | 27,450 |
| 2024-05-28 | 83.920 | 86.750 | 83.000 | 83.370 | 83.370 | 15,566 |
| 2024-05-27 | 83.370 | 84.000 | 83.000 | 83.920 | 83.920 | 11,617 |
| 2024-05-26 | 83.730 | 84.000 | 82.000 | 83.370 | 83.370 | 11,635 |
| 2024-05-23 | 83.730 | 84.750 | 82.210 | 83.730 | 83.730 | 3,269 |
| 2024-05-22 | 83.730 | 84.500 | 82.000 | 83.730 | 83.730 | 3,251 |
| 2024-05-21 | 83.390 | 86.880 | 83.000 | 83.730 | 83.730 | 15,539 |
| 2024-05-20 | 80.070 | 86.900 | 79.000 | 83.390 | 83.390 | 21,566 |
| 2024-05-19 | 77.570 | 80.930 | 77.570 | 80.070 | 80.070 | 14,266 |
| 2024-05-16 | 75.090 | 78.880 | 75.000 | 77.570 | 77.570 | 30,738 |
| 2024-05-15 | 77.050 | 77.050 | 74.600 | 75.090 | 75.090 | 11,844 |
| 2024-05-14 | 79.640 | 82.820 | 76.500 | 77.050 | 77.050 | 31,682 |
| 2024-05-13 | 80.280 | 81.400 | 73.600 | 79.640 | 79.640 | 17,668 |
| 2024-05-12 | 85.100 | 86.000 | 79.400 | 80.280 | 80.280 | 18,674 |
| 2024-05-09 | 86.720 | 87.000 | 84.510 | 85.100 | 85.100 | 17,981 |
| 2024-05-08 | 89.520 | 91.870 | 85.510 | 86.720 | 86.720 | 30,199 |
| 2024-05-07 | 95.250 | 95.300 | 88.000 | 89.520 | 89.520 | 91,936 |
| 2024-05-02 | 97.950 | 98.900 | 94.490 | 95.250 | 95.250 | 31,804 |
| 2024-05-01 | 97.950 | 97.950 | 94.490 | 94.490 | 94.490 | 20,648 |
| 2024-04-30 | 88.060 | 100.00 | 87.040 | 97.950 | 97.950 | 89,060 |
| 2024-04-29 | 87.130 | 89.950 | 83.600 | 88.060 | 88.060 | 11,837 |
| 2024-04-28 | 90.660 | 92.990 | 85.130 | 87.130 | 87.130 | 7,013 |
| 2024-04-24 | 90.660 | 93.000 | 85.000 | 90.660 | 90.660 | 3,385 |
| 2024-04-23 | 92.130 | 93.950 | 89.000 | 90.660 | 90.660 | 12,694 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-27 | 13.1870 EGP |
| 2024-11-13 | 4.0000 EGP |
| 2023-11-07 | 2.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.