Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 226.84 | 230.00 | 212.00 | 216.05 | 216.05 | 126,307 |
| 2025-10-21 | 214.01 | 232.95 | 214.01 | 226.84 | 226.84 | 365,227 |
| 2025-10-20 | 191.00 | 227.00 | 191.00 | 214.01 | 214.01 | 577,555 |
| 2025-10-19 | 184.00 | 191.00 | 183.51 | 191.00 | 191.00 | 178,505 |
| 2025-10-16 | 186.81 | 191.90 | 180.11 | 184.00 | 184.00 | 99,010 |
| 2025-10-15 | 177.21 | 186.90 | 177.21 | 186.81 | 186.81 | 443,411 |
| 2025-10-14 | 169.99 | 179.80 | 169.99 | 177.21 | 177.21 | 193,903 |
| 2025-10-13 | 161.31 | 170.00 | 160.00 | 169.99 | 169.99 | 598,985 |
| 2025-10-12 | 161.60 | 162.00 | 158.00 | 161.31 | 161.31 | 111,240 |
| 2025-10-08 | 158.00 | 163.00 | 158.00 | 161.60 | 161.60 | 330,983 |
| 2025-10-07 | 151.76 | 163.33 | 151.76 | 158.00 | 158.00 | 573,741 |
| 2025-10-06 | 153.68 | 154.26 | 150.00 | 151.76 | 151.76 | 288,854 |
| 2025-10-05 | 154.00 | 158.89 | 152.50 | 153.68 | 153.68 | 321,926 |
| 2025-10-02 | 152.08 | 154.00 | 150.00 | 154.00 | 154.00 | 535,733 |
| 2025-10-01 | 151.01 | 155.00 | 150.10 | 152.08 | 152.08 | 360,771 |
| 2025-09-30 | 145.65 | 151.99 | 144.00 | 151.01 | 151.01 | 709,784 |
| 2025-09-29 | 137.92 | 148.96 | 137.51 | 145.65 | 145.65 | 253,465 |
| 2025-09-28 | 138.51 | 139.20 | 137.11 | 137.92 | 137.92 | 32,873 |
| 2025-09-25 | 135.53 | 138.84 | 135.53 | 138.51 | 138.51 | 579,186 |
| 2025-09-24 | 135.10 | 138.99 | 135.10 | 135.53 | 135.53 | 153,952 |
| 2025-09-23 | 140.06 | 141.88 | 135.10 | 135.10 | 135.10 | 326,841 |
| 2025-09-22 | 136.70 | 140.96 | 136.00 | 140.06 | 140.06 | 148,114 |
| 2025-09-21 | 136.45 | 138.75 | 136.00 | 136.70 | 136.70 | 440,329 |
| 2025-09-18 | 136.02 | 140.00 | 136.00 | 136.45 | 136.45 | 412,599 |
| 2025-09-17 | 136.68 | 137.90 | 133.01 | 136.02 | 136.02 | 107,881 |
| 2025-09-16 | 141.35 | 142.90 | 136.30 | 136.68 | 136.68 | 179,781 |
| 2025-09-15 | 141.00 | 143.90 | 138.60 | 141.35 | 141.35 | 157,221 |
| 2025-09-14 | 135.00 | 141.49 | 134.00 | 141.00 | 141.00 | 526,551 |
| 2025-09-11 | 141.03 | 146.99 | 134.00 | 135.00 | 135.00 | 383,187 |
| 2025-09-10 | 144.10 | 144.80 | 138.05 | 141.03 | 141.03 | 406,788 |
| 2025-09-09 | 155.38 | 155.40 | 143.26 | 144.10 | 144.10 | 168,142 |
| 2025-09-08 | 168.00 | 168.00 | 152.80 | 155.38 | 155.38 | 547,722 |
| 2025-09-07 | 160.04 | 168.00 | 160.04 | 168.00 | 168.00 | 208,184 |
| 2025-09-03 | 154.00 | 163.00 | 154.00 | 160.04 | 160.04 | 366,579 |
| 2025-09-02 | 142.03 | 154.90 | 142.00 | 154.00 | 154.00 | 345,472 |
| 2025-09-01 | 138.52 | 142.88 | 137.20 | 142.03 | 142.03 | 647,342 |
| 2025-08-31 | 141.02 | 143.88 | 136.01 | 138.52 | 138.52 | 124,972 |
| 2025-08-28 | 138.03 | 143.00 | 137.03 | 141.02 | 141.02 | 557,358 |
| 2025-08-27 | 137.50 | 143.87 | 137.21 | 138.03 | 138.03 | 234,982 |
| 2025-08-26 | 136.00 | 139.39 | 134.01 | 137.50 | 137.50 | 409,164 |
| 2025-08-25 | 133.50 | 139.90 | 131.21 | 136.00 | 136.00 | 450,340 |
| 2025-08-24 | 128.75 | 134.34 | 128.75 | 133.50 | 133.50 | 242,101 |
| 2025-08-21 | 127.99 | 131.90 | 127.00 | 128.75 | 128.75 | 340,592 |
| 2025-08-20 | 131.00 | 132.00 | 127.07 | 127.99 | 127.99 | 442,028 |
| 2025-08-19 | 130.60 | 131.00 | 126.60 | 131.00 | 131.00 | 160,672 |
| 2025-08-18 | 131.76 | 134.88 | 130.05 | 130.60 | 130.60 | 397,824 |
| 2025-08-17 | 122.08 | 133.90 | 122.08 | 131.76 | 131.76 | 671,351 |
| 2025-08-14 | 123.31 | 127.00 | 121.52 | 122.08 | 122.08 | 233,931 |
| 2025-08-13 | 126.25 | 129.88 | 122.02 | 123.31 | 123.31 | 463,750 |
| 2025-08-12 | 116.00 | 127.00 | 116.00 | 126.25 | 126.25 | 399,997 |
| 2025-08-11 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | 637,166 |
| 2025-08-10 | 107.02 | 117.00 | 107.02 | 117.00 | 117.00 | 327,760 |
| 2025-08-07 | 101.01 | 107.60 | 100.12 | 107.02 | 107.02 | 432,984 |
| 2025-08-06 | 100.25 | 103.20 | 100.00 | 101.01 | 101.01 | 421,367 |
| 2025-08-05 | 97.290 | 102.50 | 97.290 | 100.25 | 100.25 | 664,302 |
| 2025-08-04 | 93.460 | 97.970 | 93.400 | 97.290 | 97.290 | 518,830 |
| 2025-08-03 | 94.860 | 95.900 | 90.600 | 93.460 | 93.460 | 191,862 |
| 2025-07-31 | 91.130 | 95.000 | 91.130 | 94.860 | 94.860 | 289,883 |
| 2025-07-30 | 95.260 | 96.800 | 90.020 | 91.130 | 91.130 | 384,256 |
| 2025-07-29 | 90.220 | 98.000 | 90.220 | 95.260 | 95.260 | 330,737 |
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.