Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 91.540 | 94.550 | 90.010 | 92.130 | 92.130 | 5,498 |
| 2024-04-21 | 90.730 | 96.490 | 90.000 | 91.540 | 91.540 | 6,655 |
| 2024-04-18 | 96.010 | 98.440 | 88.030 | 90.730 | 90.730 | 11,946 |
| 2024-04-17 | 96.170 | 99.000 | 95.510 | 96.010 | 96.010 | 10,590 |
| 2024-04-16 | 94.440 | 99.400 | 93.390 | 96.170 | 96.170 | 25,618 |
| 2024-04-15 | 89.730 | 96.000 | 88.000 | 94.440 | 94.440 | 67,541 |
| 2024-04-08 | 90.060 | 91.980 | 89.040 | 89.730 | 89.730 | 20,332 |
| 2024-04-07 | 90.060 | 92.900 | 86.150 | 90.060 | 90.060 | 17,544 |
| 2024-04-04 | 92.010 | 94.280 | 84.100 | 90.060 | 90.060 | 22,148 |
| 2024-04-03 | 92.450 | 93.750 | 85.510 | 92.010 | 92.010 | 26,140 |
| 2024-04-02 | 95.130 | 97.250 | 91.550 | 92.450 | 92.450 | 44,140 |
| 2024-04-01 | 98.270 | 100.00 | 93.200 | 95.130 | 95.130 | 33,284 |
| 2024-03-31 | 100.92 | 102.30 | 96.000 | 98.270 | 98.270 | 4,205 |
| 2024-03-28 | 99.890 | 106.96 | 98.000 | 100.92 | 100.92 | 4,777 |
| 2024-03-27 | 99.890 | 102.70 | 97.030 | 99.890 | 99.890 | 2,959 |
| 2024-03-26 | 99.730 | 102.79 | 99.030 | 99.890 | 99.890 | 6,478 |
| 2024-03-25 | 100.72 | 102.99 | 99.000 | 99.730 | 99.730 | 5,484 |
| 2024-03-24 | 101.24 | 105.97 | 99.010 | 100.72 | 100.72 | 4,216 |
| 2024-03-21 | 101.18 | 107.00 | 100.50 | 101.24 | 101.24 | 8,969 |
| 2024-03-20 | 95.050 | 110.00 | 93.130 | 101.18 | 101.18 | 9,947 |
| 2024-03-19 | 99.420 | 99.950 | 91.310 | 95.050 | 95.050 | 4,416 |
| 2024-03-18 | 106.18 | 107.50 | 96.150 | 99.420 | 99.420 | 6,063 |
| 2024-03-17 | 103.00 | 109.90 | 103.00 | 106.18 | 106.18 | 5,391 |
| 2024-03-14 | 100.32 | 109.00 | 100.00 | 103.00 | 103.00 | 9,106 |
| 2024-03-13 | 113.46 | 113.46 | 100.00 | 100.32 | 100.32 | 8,002 |
| 2024-03-12 | 113.46 | 113.99 | 110.00 | 113.46 | 113.46 | 2,593 |
| 2024-03-11 | 113.46 | 118.00 | 111.51 | 113.46 | 113.46 | 2,402 |
| 2024-03-10 | 114.70 | 120.00 | 107.17 | 113.46 | 113.46 | 12,015 |
| 2024-03-07 | 116.01 | 122.00 | 110.02 | 114.70 | 114.70 | 8,932 |
| 2024-03-06 | 122.18 | 125.00 | 111.20 | 116.01 | 116.01 | 9,626 |
| 2024-03-05 | 127.62 | 129.89 | 119.20 | 122.18 | 122.18 | 26,000 |
| 2024-03-04 | 129.87 | 131.00 | 126.03 | 127.62 | 127.62 | 4,479 |
| 2024-03-03 | 129.95 | 139.99 | 125.01 | 129.87 | 129.87 | 23,141 |
| 2024-02-29 | 124.04 | 132.00 | 124.00 | 129.95 | 129.95 | 20,097 |
| 2024-02-28 | 127.17 | 137.99 | 113.00 | 124.04 | 124.04 | 18,167 |
| 2024-02-27 | 109.16 | 130.99 | 108.99 | 127.17 | 127.17 | 80,910 |
| 2024-02-26 | 102.56 | 109.49 | 97.550 | 109.16 | 109.16 | 22,024 |
| 2024-02-25 | 105.97 | 108.50 | 100.00 | 102.56 | 102.56 | 15,089 |
| 2024-02-22 | 103.94 | 108.90 | 103.94 | 105.97 | 105.97 | 6,482 |
| 2024-02-21 | 106.90 | 108.99 | 101.00 | 103.94 | 103.94 | 8,207 |
| 2024-02-20 | 105.28 | 109.90 | 103.00 | 106.90 | 106.90 | 7,623 |
| 2024-02-19 | 108.49 | 110.00 | 101.02 | 105.28 | 105.28 | 7,377 |
| 2024-02-18 | 104.35 | 112.00 | 104.35 | 108.49 | 108.49 | 12,012 |
| 2024-02-15 | 100.06 | 107.00 | 97.510 | 104.35 | 104.35 | 19,797 |
| 2024-02-14 | 97.820 | 102.00 | 96.500 | 100.06 | 100.06 | 13,401 |
| 2024-02-13 | 103.71 | 106.50 | 91.680 | 97.820 | 97.820 | 33,784 |
| 2024-02-12 | 104.05 | 107.00 | 102.01 | 103.71 | 103.71 | 6,905 |
| 2024-02-11 | 105.70 | 113.78 | 101.00 | 104.05 | 104.05 | 7,161 |
| 2024-02-08 | 109.07 | 109.99 | 103.13 | 105.70 | 105.70 | 6,816 |
| 2024-02-07 | 110.61 | 113.99 | 102.00 | 109.07 | 109.07 | 10,592 |
| 2024-02-06 | 107.89 | 119.00 | 107.89 | 110.61 | 110.61 | 25,536 |
| 2024-02-05 | 100.48 | 112.50 | 94.150 | 107.89 | 107.89 | 23,331 |
| 2024-02-04 | 98.810 | 105.00 | 94.020 | 100.48 | 100.48 | 20,089 |
| 2024-02-01 | 93.830 | 111.00 | 88.270 | 98.810 | 98.810 | 30,488 |
| 2024-01-31 | 91.590 | 96.980 | 88.000 | 93.830 | 93.830 | 86,155 |
| 2024-01-30 | 81.770 | 94.980 | 81.770 | 91.590 | 91.590 | 68,182 |
| 2024-01-29 | 79.980 | 87.490 | 78.100 | 81.770 | 81.770 | 61,294 |
| 2024-01-28 | 79.340 | 80.980 | 78.010 | 79.980 | 79.980 | 12,578 |
| 2024-01-24 | 80.000 | 81.500 | 78.030 | 79.340 | 79.340 | 12,073 |
| 2024-01-23 | 79.330 | 84.000 | 79.200 | 80.000 | 80.000 | 49,437 |
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.