Memphis Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	26.190	30.000	26.020	27.670	27.670	77,883
2023-04-26	27.310	27.840	26.000	26.190	26.190	61,240
2023-04-19	27.770	28.390	27.000	27.310	27.310	26,630
2023-04-18	28.030	28.550	27.570	27.770	27.770	16,042
2023-04-13	28.030	28.700	28.000	28.030	28.030	5,480
2023-04-12	28.450	29.240	28.000	28.030	28.030	15,247
2023-04-11	28.380	29.500	28.000	28.450	28.450	21,081
2023-04-10	29.340	29.940	28.130	28.380	28.380	14,079
2023-04-09	29.930	30.850	28.300	29.340	29.340	19,029
2023-04-06	30.480	31.330	29.610	29.930	29.930	27,705
2023-04-05	31.660	32.500	30.050	30.480	30.480	70,481
2023-04-04	30.920	32.320	30.490	31.660	31.660	70,218
2023-04-03	31.560	32.000	30.700	30.920	30.920	68,931
2023-04-02	31.790	33.750	30.610	31.560	31.560	55,242
2023-03-30	32.030	32.490	31.000	31.790	31.790	15,068
2023-03-29	31.030	33.000	30.510	32.030	32.030	42,281
2023-03-28	31.830	33.000	30.710	31.030	31.030	32,502
2023-03-27	32.170	33.480	31.410	31.830	31.830	62,914
2023-03-26	33.060	34.100	30.530	32.170	32.170	76,991
2023-03-23	34.410	35.470	32.530	33.060	33.060	57,210
2023-03-22	33.120	36.250	33.120	34.410	34.410	146,482
2023-03-21	33.180	34.990	31.500	33.120	33.120	130,918
2023-03-20	28.930	34.440	28.500	33.180	33.180	152,038
2023-03-19	29.170	30.900	27.010	28.930	28.930	80,718
2023-03-16	26.170	29.470	24.710	29.170	29.170	92,116
2023-03-15	28.440	32.000	24.020	26.170	26.170	138,189
2023-03-14	25.690	28.990	25.560	28.440	28.440	61,615
2023-03-13	28.550	29.900	25.200	25.690	25.690	51,024
2023-03-12	28.090	31.000	28.040	28.550	28.550	96,629
2023-03-09	24.440	28.500	24.000	28.090	28.090	92,053
2023-03-08	25.010	25.640	24.110	24.440	24.440	26,299
2023-03-07	24.810	26.000	24.000	25.010	25.010	35,807
2023-03-06	25.490	26.000	24.400	24.810	24.810	28,453
2023-03-05	24.400	27.240	24.400	25.490	25.490	69,491
2023-03-02	25.010	25.800	22.600	24.400	24.400	170,008
2023-03-01	23.910	27.770	23.910	25.010	25.010	38,409
2023-02-28	19.930	23.910	19.930	23.910	23.910	212,418
2023-02-27	19.930	20.400	19.700	19.930	19.930	4,663
2023-02-26	19.930	21.400	19.610	19.930	19.930	7,013
2023-02-23	20.440	20.500	19.650	19.930	19.930	18,724
2023-02-22	20.620	21.700	20.110	20.440	20.440	46,008
2023-02-21	19.910	21.880	19.000	20.620	20.620	102,107
2023-02-20	19.910	19.910	18.510	19.910	19.910	7,865
2023-02-19	19.910	20.000	19.600	19.910	19.910	8,821
2023-02-16	19.910	20.500	19.530	19.910	19.910	7,301
2023-02-15	19.000	20.200	18.100	19.910	19.910	51,330
2023-02-14	19.000	19.000	18.200	19.000	19.000	1,120
2023-02-13	19.000	19.000	18.000	19.000	19.000	10,566
2023-02-12	19.000	19.000	18.350	19.000	19.000	200
2023-02-09	19.000	19.000	18.350	19.000	19.000	300
2023-02-08	19.000	19.000	18.300	19.000	19.000	1,500
2023-02-07	19.000	19.000	18.300	19.000	19.000	1,400
2023-02-06	19.000	19.000	17.510	19.000	19.000	7,680
2023-02-05	19.000	19.000	18.060	19.000	19.000	10,884
2023-02-02	19.000	19.000	18.220	19.000	19.000	2,042
2023-02-01	19.000	19.050	18.400	19.000	19.000	5,329
2023-01-31	19.000	19.000	18.400	19.000	19.000	10,237
2023-01-30	19.000	19.200	17.900	19.000	19.000	13,780
2023-01-29	19.000	19.500	18.300	19.000	19.000	7,702
2023-01-25	19.000	19.800	18.500	19.000	19.000	11,057

← NewerPage 15 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.