Memphis Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	19.000	19.000	18.050	19.000	19.000	10,333
2023-01-23	19.000	19.350	18.600	19.000	19.000	6,532
2023-01-22	19.000	19.300	18.600	19.000	19.000	14,863
2023-01-19	19.000	19.470	18.700	19.000	19.000	8,438
2023-01-18	19.000	19.340	18.250	19.000	19.000	4,613
2023-01-17	18.200	19.500	18.200	19.000	19.000	24,948
2023-01-16	18.200	19.170	18.200	18.200	18.200	6,082
2023-01-15	18.900	19.000	18.160	18.200	18.200	26,828
2023-01-12	18.900	18.900	17.510	18.900	18.900	5,634
2023-01-11	18.900	19.070	18.150	18.900	18.900	8,184
2023-01-10	18.900	19.150	18.300	18.900	18.900	6,157
2023-01-09	18.900	19.250	18.650	18.900	18.900	15,788
2023-01-05	18.410	19.250	18.400	18.900	18.900	35,139
2023-01-04	18.410	18.740	17.600	18.410	18.410	10,610
2023-01-03	17.800	18.550	17.590	18.410	18.410	27,603
2023-01-02	17.800	18.000	17.540	17.800	17.800	10,963
2022-12-29	17.800	18.200	17.500	17.800	17.800	9,480
2022-12-28	17.800	17.990	17.500	17.800	17.800	4,553
2022-12-27	17.800	18.200	17.500	17.800	17.800	11,241
2022-12-26	17.800	18.050	17.500	17.800	17.800	3,364
2022-12-25	17.800	18.250	17.500	17.800	17.800	6,018
2022-12-22	17.800	18.340	17.630	17.800	17.800	4,434
2022-12-21	17.800	18.280	17.530	17.800	17.800	14,236
2022-12-20	18.210	18.380	17.700	17.800	17.800	28,447
2022-12-19	18.210	18.210	17.700	18.210	18.210	7,872
2022-12-18	18.210	18.600	17.780	18.210	18.210	3,998
2022-12-15	18.210	18.790	18.000	18.210	18.210	12,250
2022-12-14	18.330	18.980	18.000	18.210	18.210	27,563
2022-12-13	18.330	18.720	18.000	18.330	18.330	15,510
2022-12-12	18.330	18.660	17.760	18.330	18.330	4,460
2022-12-11	18.330	18.680	17.700	18.330	18.330	11,941
2022-12-08	18.330	18.740	18.130	18.330	18.330	9,070
2022-12-07	18.850	19.000	18.100	18.330	18.330	27,271
2022-12-06	18.880	19.880	18.650	18.850	18.850	18,990
2022-12-05	17.820	20.560	17.420	18.880	18.880	100,686
2022-12-04	17.960	18.400	17.310	17.820	17.820	22,596
2022-12-01	17.570	18.400	17.270	17.960	17.960	55,005
2022-11-30	17.570	17.620	16.990	17.570	17.570	14,754
2022-11-29	17.570	18.000	17.000	17.570	17.570	13,112
2022-11-28	16.420	18.500	16.420	17.570	17.570	83,632
2022-11-27	14.820	16.700	14.820	16.420	16.420	34,887
2022-11-24	14.820	16.050	14.820	14.820	14.820	1,443
2022-11-23	14.820	15.800	14.820	14.820	14.820	0
2022-11-22	14.820	15.800	14.820	14.820	14.820	1,305
2022-11-21	14.820	15.840	14.820	14.820	14.820	1,329
2022-11-20	14.820	15.410	14.820	14.820	14.820	3,060
2022-11-17	14.820	16.470	14.820	14.820	14.820	3,845
2022-11-16	14.820	15.700	14.820	14.820	14.820	6,717
2022-11-15	14.820	15.700	14.620	14.820	14.820	6,365
2022-11-14	14.820	15.480	14.710	14.820	14.820	2,007
2022-11-13	14.820	15.700	14.500	14.820	14.820	11,137
2022-11-10	15.060	15.060	14.300	14.820	14.820	25,710
2022-11-09	15.060	15.060	14.370	15.060	15.060	4,729
2022-11-08	15.060	15.190	14.500	15.060	15.060	12,566
2022-11-07	15.060	15.060	14.720	15.060	15.060	1,578
2022-11-06	15.060	15.060	14.650	15.060	15.060	12,454
2022-11-03	15.060	15.250	15.000	15.060	15.060	6,495
2022-11-02	15.060	15.940	15.060	15.060	15.060	17,755
2022-11-01	15.060	15.980	15.000	15.060	15.060	14,571
2022-10-31	15.060	15.060	15.000	15.060	15.060	2,000

← NewerPage 16 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.