Memphis Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	13.840	14.270	13.840	13.840	13.840	14,388
2022-08-04	13.840	14.400	13.500	13.840	13.840	14,903
2022-08-03	13.840	13.840	13.360	13.840	13.840	11,651
2022-08-02	13.840	13.890	13.500	13.840	13.840	0
2022-08-01	13.840	13.890	13.500	13.840	13.840	2,680
2022-07-31	13.840	14.150	13.330	13.840	13.840	5,374
2022-07-28	13.840	13.840	13.080	13.840	13.840	0
2022-07-27	13.840	13.840	13.080	13.840	13.840	1,075
2022-07-26	13.840	13.840	13.010	13.840	13.840	4,386
2022-07-25	13.840	13.840	12.900	13.840	13.840	1,900
2022-07-24	13.840	13.840	12.800	13.840	13.840	766
2022-07-21	13.840	13.840	13.500	13.840	13.840	4,006
2022-07-20	13.840	13.840	13.000	13.840	13.840	2,602
2022-07-19	13.840	13.840	12.540	13.840	13.840	299
2022-07-18	13.840	13.840	12.560	13.840	13.840	0
2022-07-17	13.840	13.840	12.560	13.840	13.840	300
2022-07-07	13.840	13.840	12.850	13.840	13.840	0
2022-07-06	13.840	13.840	12.850	13.840	13.840	390
2022-07-05	13.840	13.840	12.610	13.840	13.840	1,300
2022-07-04	13.840	13.840	12.600	13.840	13.840	500
2022-07-03	13.840	13.840	12.650	13.840	13.840	1,299
2022-06-29	13.840	13.840	12.760	13.840	13.840	893
2022-06-28	13.840	13.840	13.020	13.840	13.840	4,697
2022-06-27	13.840	13.840	13.230	13.840	13.840	2,850
2022-06-26	13.840	13.840	13.220	13.840	13.840	6,000
2022-06-23	13.840	13.840	13.200	13.840	13.840	7,100
2022-06-22	13.840	13.840	13.280	13.840	13.840	7,290
2022-06-21	13.840	13.840	13.500	13.840	13.840	6,050
2022-06-20	13.840	13.840	13.500	13.840	13.840	1,907
2022-06-19	14.540	14.700	13.840	13.840	13.840	29,247
2022-06-16	14.020	14.600	13.600	14.540	14.540	32,237
2022-06-15	14.020	14.020	13.500	14.020	14.020	0
2022-06-14	14.020	14.020	13.500	14.020	14.020	2,890
2022-06-13	14.020	14.400	13.700	14.020	14.020	0
2022-06-12	14.020	14.400	13.700	14.020	14.020	2,771
2022-06-09	14.020	14.500	13.900	14.020	14.020	6,303
2022-06-08	14.650	14.650	12.880	14.020	14.020	42,225
2022-06-07	14.650	14.650	12.810	14.650	14.650	0
2022-06-06	14.650	14.650	12.810	14.650	14.650	1,672
2022-06-05	14.650	14.650	12.950	14.650	14.650	0
2022-06-02	14.650	14.650	12.950	14.650	14.650	725
2022-06-01	14.650	14.650	12.910	14.650	14.650	0
2022-05-31	14.650	14.650	12.910	14.650	14.650	66
2022-05-30	14.650	14.650	12.900	14.650	14.650	796
2022-05-29	14.650	14.650	13.000	14.650	14.650	2,404
2022-05-26	14.650	14.650	12.820	14.650	14.650	5,500
2022-05-25	14.650	14.650	12.810	14.650	14.650	5,567
2022-05-24	14.650	14.650	13.320	14.650	14.650	230
2022-05-23	14.650	14.650	13.410	14.650	14.650	0
2022-05-22	14.650	14.650	13.410	14.650	14.650	1,580
2022-05-19	14.650	14.650	13.380	14.650	14.650	1,068
2022-05-18	14.650	14.650	13.900	14.650	14.650	1,000
2022-05-17	14.650	14.650	13.780	14.650	14.650	3,500
2022-05-16	14.650	14.650	13.400	14.650	14.650	4,200
2022-05-15	14.650	14.650	13.700	14.650	14.650	300
2022-05-12	14.650	14.650	13.510	14.650	14.650	1,601
2022-05-11	14.650	14.650	13.510	14.650	14.650	2,100
2022-05-10	14.650	14.650	13.510	14.650	14.650	1,320
2022-05-09	14.650	14.650	13.730	14.650	14.650	3,799
2022-05-08	14.650	14.650	13.600	14.650	14.650	755

← NewerPage 18 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.