Memphis Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	17.730	18.650	17.510	17.730	17.730	2,085
2022-01-31	18.530	18.530	17.000	17.730	17.730	46,082
2022-01-30	18.530	19.300	18.010	18.530	18.530	14,870
2022-01-26	19.950	19.950	18.010	18.530	18.530	25,840
2022-01-25	19.950	19.950	18.800	19.950	19.950	910
2022-01-24	19.950	19.950	19.000	19.950	19.950	6,944
2022-01-23	19.950	20.750	19.250	19.950	19.950	10,986
2022-01-20	20.500	21.000	19.660	19.950	19.950	32,125
2022-01-19	20.500	20.600	19.040	20.500	20.500	14,088
2022-01-18	20.500	20.500	18.930	20.500	20.500	6,020
2022-01-17	20.500	20.500	18.900	20.500	20.500	5,033
2022-01-16	20.500	20.500	18.900	20.500	20.500	11,968
2022-01-13	20.500	20.920	19.900	20.500	20.500	8,343
2022-01-12	20.500	20.500	19.660	20.500	20.500	7,079
2022-01-11	20.960	21.000	20.500	20.500	20.500	18,659
2022-01-10	20.480	21.200	20.480	20.960	20.960	18,715
2022-01-09	20.390	21.240	20.390	20.480	20.480	16,274
2022-01-05	20.230	20.900	20.230	20.390	20.390	18,472
2022-01-04	20.230	20.600	20.210	20.230	20.230	9,570
2022-01-03	20.300	20.900	20.150	20.230	20.230	25,970
2022-01-02	21.000	21.900	20.020	20.300	20.300	25,940
2021-12-30	21.210	21.940	20.990	21.000	21.000	25,379
2021-12-29	20.920	22.000	20.920	21.210	21.210	24,205
2021-12-28	20.970	21.000	20.020	20.920	20.920	22,391
2021-12-27	21.340	22.200	20.700	20.970	20.970	30,446
2021-12-26	21.340	21.340	20.800	21.340	21.340	8,717
2021-12-23	21.380	22.500	20.700	21.340	21.340	44,637
2021-12-22	21.380	21.590	20.700	21.380	21.380	14,853
2021-12-21	20.910	22.500	20.910	21.380	21.380	90,463
2021-12-20	18.990	21.990	18.180	20.910	20.910	112,258
2021-12-19	18.280	19.350	18.280	18.990	18.990	42,492
2021-12-16	18.280	18.770	18.090	18.280	18.280	9,498
2021-12-15	18.280	18.280	17.910	18.280	18.280	10,956
2021-12-14	18.280	18.280	17.820	18.280	18.280	13,578
2021-12-13	18.280	18.280	18.100	18.280	18.280	522
2021-12-12	18.280	18.700	17.640	18.280	18.280	11,738
2021-12-09	18.280	18.280	17.600	18.280	18.280	9,399
2021-12-08	18.280	18.700	18.010	18.280	18.280	7,376
2021-12-07	18.650	19.000	18.160	18.280	18.280	27,378
2021-12-06	18.760	19.340	18.340	18.650	18.650	47,277
2021-12-05	18.580	18.890	18.330	18.760	18.760	29,777
2021-12-02	18.750	19.500	18.550	18.580	18.580	36,970
2021-12-01	17.990	18.880	17.900	18.750	18.750	71,379
2021-11-30	19.020	19.020	17.800	17.990	17.990	24,391
2021-11-29	19.020	19.020	18.180	19.020	19.020	200
2021-11-28	19.020	19.020	18.750	19.020	19.020	202
2021-11-25	19.020	19.020	18.270	19.020	19.020	2,309
2021-11-24	19.020	19.020	18.000	19.020	19.020	903
2021-11-23	19.020	19.020	18.540	19.020	19.020	3,356
2021-11-22	19.020	19.020	18.340	19.020	19.020	5,433
2021-11-21	19.020	19.020	17.250	19.020	19.020	310
2021-11-18	19.020	19.020	17.300	19.020	19.020	2,952
2021-11-17	19.020	19.350	17.130	19.020	19.020	6,914
2021-11-16	19.020	19.020	18.000	19.020	19.020	220
2021-11-15	19.020	20.000	17.870	19.020	19.020	3,844
2021-11-14	19.020	20.000	19.020	19.020	19.020	5,438
2021-11-11	19.020	20.000	19.000	19.020	19.020	3,234
2021-11-10	19.020	19.890	19.000	19.020	19.020	4,602
2021-11-09	19.020	19.990	19.020	19.020	19.020	2,724
2021-11-08	19.020	20.500	19.020	19.020	19.020	2,537

← NewerPage 20 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.