Memphis Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.060	15.060	15.000	15.060	15.060	2,000
2022-10-30	15.060	15.800	14.770	15.060	15.060	11,973
2022-10-27	15.060	15.320	14.600	15.060	15.060	4,724
2022-10-26	15.060	15.060	14.510	15.060	15.060	2,198
2022-10-25	15.060	15.500	14.360	15.060	15.060	4,873
2022-10-24	15.060	15.530	15.000	15.060	15.060	5,928
2022-10-23	15.060	15.060	14.520	15.060	15.060	2,265
2022-10-20	15.060	15.470	15.000	15.060	15.060	3,738
2022-10-19	15.250	15.690	14.700	15.060	15.060	33,152
2022-10-18	15.250	15.850	14.710	15.250	15.250	1,695
2022-10-17	15.250	15.440	14.020	15.250	15.250	16,857
2022-10-16	15.250	15.250	14.500	15.250	15.250	8,420
2022-10-13	15.250	15.250	14.000	15.250	15.250	20,951
2022-10-12	15.250	15.250	14.010	15.250	15.250	606
2022-10-11	15.250	15.250	14.610	15.250	15.250	1,950
2022-10-10	15.250	15.250	14.360	15.250	15.250	2,572
2022-10-09	15.250	15.270	15.010	15.250	15.250	0
2022-10-05	15.250	15.270	15.010	15.250	15.250	12,578
2022-10-04	15.890	15.890	15.150	15.250	15.250	22,361
2022-10-03	15.890	16.500	15.760	15.890	15.890	17,286
2022-10-02	18.000	18.000	15.650	15.890	15.890	84,043
2022-09-29	18.060	18.330	17.400	18.000	18.000	43,060
2022-09-28	18.060	18.360	17.000	18.060	18.060	8,485
2022-09-27	18.060	18.500	18.000	18.060	18.060	4,700
2022-09-26	18.510	19.040	18.000	18.060	18.060	32,476
2022-09-25	18.510	19.350	17.550	18.510	18.510	9,809
2022-09-22	16.860	20.000	16.700	18.510	18.510	60,676
2022-09-21	16.860	17.000	16.160	16.860	16.860	6,058
2022-09-20	17.220	17.450	16.700	16.860	16.860	18,677
2022-09-19	17.220	17.220	16.600	17.220	17.220	300
2022-09-18	17.220	17.440	15.520	17.220	17.220	4,310
2022-09-15	17.220	17.220	16.700	17.220	17.220	7,220
2022-09-14	17.220	17.220	16.910	17.220	17.220	5,957
2022-09-13	17.220	17.750	17.000	17.220	17.220	17,710
2022-09-12	17.150	17.780	17.000	17.220	17.220	32,398
2022-09-11	15.940	17.800	15.940	17.150	17.150	28,025
2022-09-08	15.940	16.250	15.940	15.940	15.940	5,194
2022-09-07	16.440	16.570	15.880	15.940	15.940	33,375
2022-09-06	16.440	16.440	15.900	16.440	16.440	8,709
2022-09-05	16.440	16.440	15.190	16.440	16.440	0
2022-09-04	16.440	16.440	15.190	16.440	16.440	9,974
2022-09-01	16.440	16.440	15.000	16.440	16.440	1,000
2022-08-31	16.440	16.440	15.050	16.440	16.440	2,140
2022-08-30	16.440	16.440	16.110	16.440	16.440	2
2022-08-29	16.440	16.440	15.270	16.440	16.440	2,500
2022-08-28	16.440	16.440	15.200	16.440	16.440	2,389
2022-08-25	16.440	16.440	15.650	16.440	16.440	993
2022-08-24	16.440	16.440	16.000	16.440	16.440	3,922
2022-08-23	16.440	17.000	16.210	16.440	16.440	3,474
2022-08-22	16.440	16.440	16.320	16.440	16.440	973
2022-08-21	16.440	17.000	16.310	16.440	16.440	10,070
2022-08-18	16.440	16.890	16.220	16.440	16.440	1,995
2022-08-17	16.540	17.000	16.000	16.440	16.440	21,319
2022-08-16	16.540	16.540	15.770	16.540	16.540	13,628
2022-08-15	16.540	17.000	16.020	16.540	16.540	3,802
2022-08-14	14.790	17.000	14.790	16.540	16.540	51,123
2022-08-11	13.840	15.890	13.840	14.790	14.790	44,776
2022-08-10	13.840	14.200	13.820	13.840	13.840	10,832
2022-08-09	13.840	14.500	13.840	13.840	13.840	12,010
2022-08-08	13.840	14.210	13.540	13.840	13.840	4,770

← NewerPage 17 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.