Memphis Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	14.650	14.650	13.800	14.650	14.650	4,687
2022-04-27	14.650	14.650	13.200	14.650	14.650	0
2022-04-26	14.650	14.650	13.200	14.650	14.650	2,014
2022-04-21	14.650	14.650	13.300	14.650	14.650	6,643
2022-04-20	14.650	14.650	13.200	14.650	14.650	5,705
2022-04-19	14.650	14.650	13.050	14.650	14.650	2,500
2022-04-18	14.650	14.650	12.650	14.650	14.650	1,273
2022-04-17	14.650	14.650	13.000	14.650	14.650	4,105
2022-04-14	14.650	14.650	13.280	14.650	14.650	1,500
2022-04-13	14.650	14.650	12.990	14.650	14.650	10,703
2022-04-12	14.650	14.650	12.660	14.650	14.650	0
2022-04-11	14.650	14.650	12.660	14.650	14.650	5,495
2022-04-10	14.650	14.650	13.360	14.650	14.650	24
2022-04-07	14.650	14.650	13.350	14.650	14.650	4,185
2022-04-06	14.650	14.650	13.800	14.650	14.650	319
2022-04-05	14.650	14.650	13.330	14.650	14.650	1,375
2022-04-04	14.650	14.650	13.370	14.650	14.650	3,641
2022-04-03	14.650	14.650	13.420	14.650	14.650	650
2022-03-31	14.650	14.650	13.360	14.650	14.650	6,002
2022-03-30	14.650	14.650	13.650	14.650	14.650	93
2022-03-29	14.650	14.650	13.610	14.650	14.650	2,520
2022-03-28	14.650	14.650	13.770	14.650	14.650	11,148
2022-03-27	14.650	14.650	13.900	14.650	14.650	20,060
2022-03-24	14.650	14.650	14.000	14.650	14.650	5,718
2022-03-23	14.650	14.780	14.000	14.650	14.650	14,436
2022-03-22	14.650	14.700	14.100	14.650	14.650	14,017
2022-03-21	14.650	14.650	13.510	14.650	14.650	17,686
2022-03-20	14.650	14.650	13.360	14.650	14.650	2,583
2022-03-17	14.650	14.650	13.730	14.650	14.650	10,382
2022-03-16	14.650	14.650	12.900	14.650	14.650	16,004
2022-03-15	14.650	14.650	12.510	14.650	14.650	19,960
2022-03-14	14.650	14.650	13.030	14.650	14.650	1,825
2022-03-13	14.650	14.650	12.200	14.650	14.650	12,415
2022-03-10	14.650	14.650	13.630	14.650	14.650	7,325
2022-03-09	14.650	14.650	13.550	14.650	14.650	20,869
2022-03-08	14.650	14.650	13.150	14.650	14.650	20,571
2022-03-07	14.650	14.900	13.560	14.650	14.650	17,555
2022-03-06	14.650	14.650	14.210	14.650	14.650	1,000
2022-03-03	14.350	15.000	14.350	14.650	14.650	34,307
2022-03-02	14.350	15.180	14.350	14.350	14.350	12,693
2022-03-01	14.350	15.300	14.350	14.350	14.350	5,432
2022-02-28	14.350	15.090	14.310	14.350	14.350	5,589
2022-02-27	14.350	16.540	14.300	14.350	14.350	0
2022-02-24	16.540	16.540	14.300	14.350	14.350	25,708
2022-02-23	16.540	16.540	15.870	16.540	16.540	5,972
2022-02-22	16.540	16.540	15.860	16.540	16.540	15,933
2022-02-21	16.540	16.540	16.020	16.540	16.540	2,810
2022-02-20	16.540	17.350	16.000	16.540	16.540	11,930
2022-02-17	16.540	17.190	15.700	16.540	16.540	16,167
2022-02-16	16.540	16.540	15.550	16.540	16.540	5,505
2022-02-15	16.540	16.870	16.130	16.540	16.540	5,310
2022-02-14	16.540	16.540	15.700	16.540	16.540	10,748
2022-02-13	18.020	18.020	16.500	16.540	16.540	28,259
2022-02-10	18.020	18.020	17.750	18.020	18.020	7,800
2022-02-09	18.020	18.280	17.700	18.020	18.020	15,039
2022-02-08	18.510	18.510	17.650	18.020	18.020	31,649
2022-02-07	18.510	18.510	18.000	18.510	18.510	5,749
2022-02-06	17.730	18.650	17.580	18.510	18.510	27,836
2022-02-03	17.730	18.950	17.580	17.730	17.730	19,237
2022-02-02	17.730	18.470	17.150	17.730	17.730	16,894

← NewerPage 19 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.