Memphis Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.900	32.800	31.700	32.100	32.100	34,444
2023-07-31	32.030	32.600	31.250	31.900	31.900	15,722
2023-07-30	32.190	32.900	31.730	32.030	32.030	16,396
2023-07-27	31.020	32.840	31.020	32.190	32.190	42,378
2023-07-26	30.810	31.540	30.450	31.020	31.020	16,789
2023-07-25	31.120	31.390	30.180	30.810	30.810	11,816
2023-07-24	30.360	31.560	30.360	31.120	31.120	25,870
2023-07-19	30.040	30.860	29.610	30.360	30.360	20,869
2023-07-18	29.450	30.640	29.050	30.040	30.040	21,560
2023-07-17	29.700	29.700	29.200	29.450	29.450	11,579
2023-07-16	29.340	30.290	29.340	29.700	29.700	22,693
2023-07-13	29.400	30.930	29.150	29.340	29.340	26,226
2023-07-12	30.470	30.470	29.000	29.400	29.400	50,006
2023-07-11	30.920	31.000	30.160	30.470	30.470	42,830
2023-07-10	30.850	32.450	29.500	30.920	30.920	20,057
2023-07-09	32.820	33.680	30.020	30.850	30.850	30,262
2023-07-06	32.590	33.860	32.100	32.820	32.820	65,411
2023-07-05	31.870	33.460	31.870	32.590	32.590	56,792
2023-07-04	30.960	32.250	30.730	31.870	31.870	20,061
2023-06-26	32.100	32.370	30.510	30.960	30.960	18,586
2023-06-25	32.190	33.900	31.600	32.100	32.100	35,018
2023-06-22	30.290	32.500	30.290	32.190	32.190	104,775
2023-06-21	30.690	31.000	30.000	30.290	30.290	33,324
2023-06-20	30.690	30.750	30.050	30.690	30.690	8,142
2023-06-19	31.020	31.500	30.140	30.690	30.690	35,644
2023-06-18	31.220	32.890	30.850	31.020	31.020	87,839
2023-06-15	29.030	32.500	28.700	31.220	31.220	116,753
2023-06-14	29.520	30.300	28.800	29.030	29.030	26,172
2023-06-13	29.180	30.800	29.020	29.520	29.520	123,471
2023-06-12	28.140	29.650	27.300	29.180	29.180	77,874
2023-06-11	28.470	28.990	27.810	28.140	28.140	11,053
2023-06-08	28.040	29.200	28.040	28.470	28.470	30,489
2023-06-07	28.500	28.500	27.650	28.040	28.040	24,344
2023-06-06	27.020	29.000	27.020	28.500	28.500	101,538
2023-06-05	27.000	27.500	27.000	27.020	27.020	20,466
2023-06-04	27.630	28.250	26.800	27.000	27.000	32,437
2023-06-01	27.300	28.000	27.020	27.630	27.630	13,141
2023-05-31	27.410	27.990	27.050	27.300	27.300	25,685
2023-05-30	27.690	27.710	27.350	27.410	27.410	16,292
2023-05-29	27.860	28.550	27.510	27.690	27.690	33,507
2023-05-28	28.410	28.410	27.500	27.860	27.860	28,338
2023-05-25	28.260	28.920	27.510	28.410	28.410	19,274
2023-05-24	27.030	29.440	27.030	28.260	28.260	93,392
2023-05-23	26.710	27.450	26.670	27.030	27.030	15,391
2023-05-22	26.830	27.500	26.560	26.710	26.710	17,400
2023-05-21	26.830	27.430	26.800	26.830	26.830	9,446
2023-05-18	26.830	27.000	26.220	26.830	26.830	10,724
2023-05-17	26.980	27.600	26.500	26.830	26.830	22,762
2023-05-16	27.750	28.300	26.850	26.980	26.980	20,666
2023-05-15	26.950	28.700	26.950	27.750	27.750	71,767
2023-05-14	26.740	27.800	26.740	26.950	26.950	28,872
2023-05-11	26.590	27.390	26.590	26.740	26.740	26,363
2023-05-10	27.060	27.150	26.500	26.590	26.590	17,047
2023-05-09	27.080	27.290	26.900	27.060	27.060	21,359
2023-05-08	27.100	28.000	26.850	27.080	27.080	40,619
2023-05-07	27.160	28.790	26.730	27.100	27.100	14,580
2023-05-03	26.900	27.350	26.510	27.160	27.160	24,723
2023-05-02	27.180	27.900	26.520	26.900	26.900	36,351
2023-05-01	9.398	9.657	8.927	9.019	9.019	121,579
2023-04-30	27.670	30.940	27.670	28.080	28.080	78,604

← NewerPage 14 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.