Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 273.00 | 275.00 | 261.00 | 269.00 | 269.00 | 533,592 |
| 2026-07-20 | 248.25 | 284.88 | 248.25 | 273.00 | 273.00 | 1,152,703 |
| 2026-07-19 | 245.00 | 250.49 | 243.00 | 248.00 | 248.00 | 233,775 |
| 2026-07-16 | 245.85 | 251.80 | 242.02 | 242.02 | 242.02 | 254,575 |
| 2026-07-15 | 243.00 | 248.98 | 243.00 | 245.01 | 245.01 | 466,845 |
| 2026-07-14 | 240.00 | 242.99 | 238.01 | 240.66 | 240.66 | 353,733 |
| 2026-07-13 | 239.71 | 243.00 | 237.50 | 240.47 | 240.47 | 311,707 |
| 2026-07-12 | 238.50 | 244.00 | 238.05 | 239.71 | 239.71 | 61,357 |
| 2026-07-09 | 238.00 | 241.75 | 238.00 | 240.00 | 240.00 | 144,338 |
| 2026-07-08 | 239.99 | 245.60 | 237.12 | 238.71 | 238.71 | 295,412 |
| 2026-07-07 | 245.00 | 245.99 | 238.52 | 239.12 | 239.12 | 516,839 |
| 2026-07-06 | 246.21 | 248.80 | 240.00 | 244.66 | 244.66 | 200,122 |
| 2026-07-05 | 246.02 | 252.69 | 245.02 | 246.21 | 246.21 | 206,632 |
| 2026-07-01 | 238.17 | 249.00 | 238.17 | 246.02 | 246.02 | 518,786 |
| 2026-06-30 | 238.00 | 242.45 | 236.10 | 238.17 | 238.17 | 538,025 |
| 2026-06-29 | 223.51 | 243.00 | 223.51 | 238.00 | 238.00 | 418,841 |
| 2026-06-28 | 236.17 | 237.90 | 222.55 | 223.51 | 223.51 | 282,778 |
| 2026-06-25 | 242.30 | 247.48 | 236.00 | 236.17 | 236.17 | 441,486 |
| 2026-06-24 | 247.25 | 256.00 | 241.12 | 242.30 | 242.30 | 802,703 |
| 2026-06-23 | 235.00 | 253.80 | 233.63 | 247.25 | 247.25 | 952,654 |
| 2026-06-22 | 240.00 | 243.90 | 233.50 | 235.00 | 235.00 | 218,836 |
| 2026-06-21 | 223.92 | 243.90 | 221.50 | 240.00 | 240.00 | 699,910 |
| 2026-06-17 | 220.97 | 225.00 | 219.44 | 223.92 | 223.92 | 416,375 |
| 2026-06-16 | 219.00 | 222.00 | 217.00 | 220.97 | 220.97 | 375,879 |
| 2026-06-15 | 222.75 | 224.90 | 215.00 | 219.00 | 219.00 | 99,681 |
| 2026-06-14 | 214.11 | 222.90 | 214.11 | 222.75 | 222.75 | 198,971 |
| 2026-06-11 | 221.00 | 222.98 | 213.00 | 214.11 | 214.11 | 797,980 |
| 2026-06-10 | 229.00 | 231.00 | 220.00 | 221.00 | 221.00 | 264,985 |
| 2026-06-09 | 227.00 | 238.78 | 227.00 | 229.00 | 229.00 | 458,079 |
| 2026-06-08 | 220.00 | 233.50 | 217.00 | 227.00 | 227.00 | 333,188 |
| 2026-06-07 | 219.48 | 224.90 | 216.00 | 220.00 | 220.00 | 366,794 |
| 2026-06-04 | 209.73 | 219.79 | 207.00 | 219.48 | 219.48 | 412,798 |
| 2026-06-03 | 206.47 | 210.00 | 204.36 | 209.73 | 209.73 | 338,462 |
| 2026-06-02 | 211.00 | 211.90 | 206.00 | 206.47 | 206.47 | 316,447 |
| 2026-06-01 | 206.00 | 212.00 | 206.00 | 211.00 | 211.00 | 191,520 |
| 2026-05-25 | 202.30 | 208.00 | 202.30 | 206.00 | 206.00 | 216,288 |
| 2026-05-24 | 199.00 | 204.88 | 197.00 | 202.30 | 202.30 | 432,792 |
| 2026-05-21 | 208.91 | 211.00 | 199.00 | 199.00 | 199.00 | 339,195 |
| 2026-05-20 | 210.01 | 215.70 | 207.50 | 208.91 | 208.91 | 508,948 |
| 2026-05-19 | 209.50 | 215.89 | 209.00 | 210.01 | 210.01 | 393,852 |
| 2026-05-18 | 209.00 | 216.00 | 205.01 | 209.50 | 209.50 | 420,990 |
| 2026-05-17 | 217.05 | 224.88 | 209.00 | 209.00 | 209.00 | 329,938 |
| 2026-05-14 | 208.50 | 223.00 | 203.02 | 217.05 | 217.05 | 596,929 |
| 2026-05-13 | 202.20 | 209.00 | 202.20 | 208.50 | 208.50 | 442,771 |
| 2026-05-12 | 195.00 | 204.20 | 193.80 | 202.20 | 202.20 | 977,873 |
| 2026-05-11 | 196.15 | 198.90 | 192.01 | 195.00 | 195.00 | 271,409 |
| 2026-05-10 | 185.07 | 199.93 | 185.07 | 196.15 | 196.15 | 835,815 |
| 2026-05-06 | 182.59 | 188.00 | 182.01 | 185.07 | 185.07 | 412,458 |
| 2026-05-05 | 172.98 | 188.99 | 172.98 | 182.59 | 182.59 | 1,710,069 |
| 2026-05-04 | 172.97 | 175.69 | 172.50 | 172.98 | 172.98 | 262,035 |
| 2026-05-03 | 171.71 | 173.99 | 171.52 | 172.97 | 172.97 | 291,786 |
| 2026-04-30 | 172.69 | 174.10 | 171.70 | 171.71 | 171.71 | 131,104 |
| 2026-04-29 | 170.55 | 174.90 | 169.09 | 172.69 | 172.69 | 604,273 |
| 2026-04-28 | 172.74 | 174.00 | 170.03 | 170.55 | 170.55 | 501,988 |
| 2026-04-27 | 173.01 | 174.85 | 172.63 | 172.74 | 172.74 | 175,353 |
| 2026-04-26 | 171.81 | 176.98 | 171.81 | 173.01 | 173.01 | 233,795 |
| 2026-04-23 | 172.99 | 173.55 | 171.50 | 171.81 | 171.81 | 313,017 |
| 2026-04-22 | 175.18 | 176.90 | 171.25 | 172.99 | 172.99 | 367,249 |
| 2026-04-21 | 177.01 | 183.00 | 174.02 | 175.18 | 175.18 | 1,053,987 |
| 2026-04-20 | 167.28 | 178.00 | 167.28 | 177.01 | 177.01 | 978,477 |
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.