Memphis Pharmaceuticals historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	72.920	83.750	72.920	79.330	79.330	79,662
2024-01-21	60.770	72.920	60.770	72.920	72.920	9,032,324
2024-01-18	61.010	61.990	60.000	60.770	60.770	22,641
2024-01-17	60.930	61.990	60.820	61.010	61.010	15,240
2024-01-16	61.260	62.300	60.000	60.930	60.930	11,640
2024-01-15	62.010	62.700	60.900	61.260	61.260	9,408
2024-01-14	62.120	63.100	61.800	62.010	62.010	9,568
2024-01-11	62.350	63.200	61.710	62.120	62.120	7,156
2024-01-10	61.920	63.390	61.800	62.350	62.350	6,127
2024-01-09	62.250	63.600	61.700	61.920	61.920	6,119
2024-01-08	62.540	63.500	61.620	62.250	62.250	6,308
2024-01-04	62.990	63.940	62.000	62.540	62.540	9,244
2024-01-03	62.990	64.370	62.100	62.990	62.990	4,637
2024-01-02	62.710	65.700	62.700	62.990	62.990	6,669
2023-12-31	62.560	66.500	62.000	62.710	62.710	8,369
2023-12-28	60.350	63.890	60.350	62.560	62.560	5,375
2023-12-27	60.350	62.980	60.350	60.350	60.350	2,504
2023-12-26	60.350	63.000	60.350	60.350	60.350	3,658
2023-12-25	60.350	64.000	60.000	60.350	60.350	4,174
2023-12-24	67.560	67.700	59.250	60.350	60.350	12,696
2023-12-21	67.560	67.980	65.110	67.560	67.560	2,724
2023-12-20	67.560	68.390	65.020	67.560	67.560	3,106
2023-12-19	67.560	68.390	66.000	67.560	67.560	3,453
2023-12-18	66.160	73.730	65.810	67.560	67.560	20,839
2023-12-17	65.830	68.700	65.830	66.160	66.160	7,704
2023-12-14	65.830	68.390	65.600	65.830	65.830	4,160
2023-12-13	65.830	66.500	64.030	65.830	65.830	2,931
2023-12-12	65.830	67.000	63.900	65.830	65.830	3,099
2023-12-11	68.170	68.170	65.000	65.830	65.830	9,195
2023-12-10	68.170	70.800	67.220	68.170	68.170	4,541
2023-12-07	69.190	71.500	67.050	68.170	68.170	12,834
2023-12-06	70.950	73.440	68.120	69.190	69.190	10,255
2023-12-05	71.480	72.000	70.370	70.950	70.950	4,544
2023-12-04	72.510	75.400	67.150	71.480	71.480	27,716
2023-12-03	72.320	76.900	69.250	72.510	72.510	21,696
2023-11-30	64.280	74.990	63.600	72.320	72.320	24,922
2023-11-29	62.700	67.990	62.000	64.280	64.280	32,096
2023-11-28	62.660	63.250	62.010	62.700	62.700	7,949
2023-11-27	61.650	62.850	60.400	62.660	62.660	17,523
2023-11-26	61.960	62.840	60.250	61.650	61.650	7,007
2023-11-23	59.130	62.900	59.130	61.960	61.960	36,685
2023-11-22	59.340	60.400	58.300	59.130	59.130	16,827
2023-11-21	59.050	62.970	58.000	59.340	59.340	40,328
2023-11-20	53.910	60.990	53.320	59.050	59.050	55,712
2023-11-19	53.910	54.940	53.910	53.910	53.910	3,220
2023-11-16	55.100	55.100	53.260	53.910	53.910	6,608
2023-11-15	55.100	55.100	53.300	55.100	55.100	2,793
2023-11-14	55.500	58.510	54.550	55.100	55.100	18,160
2023-11-13	50.290	58.390	50.080	55.500	55.500	35,758
2023-11-12	51.930	52.500	50.060	50.290	50.290	12,573
2023-11-09	52.740	53.650	51.000	51.930	51.930	10,893
2023-11-08	52.650	53.870	52.200	52.740	52.740	7,754
2023-11-07	55.140	55.140	52.010	52.650	52.650	9,329
2023-11-06	56.370	56.800	55.000	55.140	55.140	18,540
2023-11-05	56.000	57.400	55.270	56.370	56.370	5,888
2023-11-02	56.000	57.700	55.500	56.000	56.000	2,645
2023-11-01	56.040	57.880	55.120	56.000	56.000	5,529
2023-10-31	57.800	58.620	56.000	56.040	56.040	14,500
2023-10-30	57.650	58.700	57.060	57.800	57.800	10,445
2023-10-29	59.100	61.000	57.500	57.650	57.650	13,832

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.