Memphis Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	60.040	61.000	58.600	59.100	59.100	11,932
2023-10-25	60.820	60.820	59.010	60.040	60.040	12,252
2023-10-24	58.590	62.250	58.590	60.820	60.820	25,357
2023-10-23	58.050	59.000	56.500	58.590	58.590	23,513
2023-10-22	57.390	59.540	57.000	58.050	58.050	6,809
2023-10-19	58.010	59.840	56.100	57.390	57.390	14,472
2023-10-18	59.290	61.800	57.500	58.010	58.010	23,948
2023-10-17	60.580	63.250	58.860	59.290	59.290	17,074
2023-10-16	62.960	64.440	60.160	60.580	60.580	36,670
2023-10-15	63.260	65.400	62.250	62.960	62.960	31,043
2023-10-12	61.210	64.000	60.600	63.260	63.260	43,123
2023-10-11	64.710	68.800	61.000	61.210	61.210	59,958
2023-10-10	60.010	66.650	60.010	64.710	64.710	53,764
2023-10-09	61.440	63.000	59.000	60.010	60.010	27,893
2023-10-08	56.060	64.990	54.030	61.440	61.440	69,996
2023-10-04	49.250	57.000	49.250	56.060	56.060	57,743
2023-10-03	49.350	50.800	48.350	49.250	49.250	37,315
2023-10-02	48.590	50.000	47.100	49.350	49.350	24,811
2023-10-01	48.740	49.760	48.120	48.590	48.590	12,740
2023-09-27	49.040	50.250	48.000	48.740	48.740	41,045
2023-09-26	47.670	50.900	47.040	49.040	49.040	52,582
2023-09-25	47.060	48.980	46.700	47.670	47.670	24,849
2023-09-24	47.850	48.950	47.000	47.060	47.060	31,768
2023-09-21	49.090	49.970	47.600	47.850	47.850	27,315
2023-09-20	45.290	49.750	45.160	49.090	49.090	88,013
2023-09-19	45.490	46.780	45.000	45.290	45.290	29,178
2023-09-18	44.890	47.500	44.610	45.490	45.490	58,589
2023-09-17	46.160	49.690	44.600	44.890	44.890	87,978
2023-09-14	42.250	46.900	42.250	46.160	46.160	85,158
2023-09-13	38.990	43.000	38.990	42.250	42.250	71,313
2023-09-12	41.200	41.200	38.620	38.990	38.990	206,428
2023-09-11	37.610	41.500	37.610	41.200	41.200	88,444
2023-09-10	37.610	38.250	37.110	37.610	37.610	138,153
2023-09-07	36.970	38.260	35.990	37.610	37.610	40,299
2023-09-06	36.970	36.970	35.110	36.970	36.970	6,272
2023-09-05	36.600	37.600	36.060	36.970	36.970	16,138
2023-09-04	37.960	37.960	36.150	36.600	36.600	9,455
2023-09-03	37.960	37.960	36.950	37.960	37.960	7,280
2023-08-31	37.960	37.960	36.850	37.960	37.960	8,092
2023-08-30	36.800	38.770	36.500	37.960	37.960	31,674
2023-08-29	37.750	38.470	36.510	36.800	36.800	27,258
2023-08-28	37.200	42.000	37.200	37.750	37.750	29,006
2023-08-27	35.670	37.900	35.510	37.200	37.200	62,493
2023-08-24	36.490	36.490	35.160	35.670	35.670	8,690
2023-08-23	36.440	37.290	35.620	36.490	36.490	15,290
2023-08-22	36.440	36.960	35.520	36.440	36.440	3,318
2023-08-21	36.950	37.370	36.110	36.440	36.440	17,332
2023-08-20	36.320	37.850	36.200	36.950	36.950	13,872
2023-08-17	37.050	37.500	36.200	36.320	36.320	40,456
2023-08-16	36.160	38.350	36.160	37.050	37.050	51,855
2023-08-15	36.030	37.000	34.110	36.160	36.160	65,119
2023-08-14	37.060	38.400	35.560	36.030	36.030	85,911
2023-08-13	33.340	39.500	33.340	37.060	37.060	147,138
2023-08-10	31.880	33.700	31.250	33.340	33.340	111,974
2023-08-09	31.290	32.740	31.290	31.880	31.880	52,684
2023-08-08	31.290	31.400	30.520	31.290	31.290	5,286
2023-08-07	31.290	31.700	30.860	31.290	31.290	7,400
2023-08-06	30.840	31.500	30.840	31.290	31.290	10,413
2023-08-03	31.310	31.500	30.650	30.840	30.840	10,955
2023-08-02	32.100	32.500	31.060	31.310	31.310	18,047

← NewerPage 13 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.