Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 94.150 | 95.000 | 90.000 | 90.220 | 90.220 | 240,709 |
| 2025-07-27 | 93.830 | 97.770 | 93.830 | 94.150 | 94.150 | 307,658 |
| 2025-07-23 | 87.810 | 95.000 | 87.810 | 93.830 | 93.830 | 598,608 |
| 2025-07-22 | 87.610 | 90.480 | 86.400 | 87.810 | 87.810 | 101,125 |
| 2025-07-21 | 89.040 | 92.000 | 87.020 | 87.610 | 87.610 | 164,312 |
| 2025-07-20 | 85.120 | 92.790 | 85.120 | 89.040 | 89.040 | 572,863 |
| 2025-07-17 | 82.630 | 85.990 | 82.310 | 85.120 | 85.120 | 506,855 |
| 2025-07-16 | 80.620 | 83.500 | 80.300 | 82.630 | 82.630 | 215,809 |
| 2025-07-15 | 81.160 | 82.500 | 80.200 | 80.620 | 80.620 | 212,763 |
| 2025-07-14 | 79.710 | 84.240 | 79.710 | 81.160 | 81.160 | 165,451 |
| 2025-07-13 | 81.350 | 82.000 | 79.000 | 79.710 | 79.710 | 127,330 |
| 2025-07-10 | 81.600 | 84.490 | 81.140 | 81.350 | 81.350 | 352,711 |
| 2025-07-09 | 76.440 | 84.080 | 76.250 | 81.600 | 81.600 | 482,103 |
| 2025-07-07 | 74.090 | 78.200 | 74.090 | 76.440 | 76.440 | 577,983 |
| 2025-07-06 | 74.520 | 75.490 | 73.900 | 74.090 | 74.090 | 84,730 |
| 2025-07-02 | 74.580 | 75.700 | 74.500 | 74.520 | 74.520 | 353,264 |
| 2025-07-01 | 74.030 | 76.250 | 74.030 | 74.580 | 74.580 | 100,688 |
| 2025-06-30 | 74.120 | 75.210 | 74.000 | 74.030 | 74.030 | 295,741 |
| 2025-06-29 | 72.390 | 75.400 | 72.390 | 74.120 | 74.120 | 303,667 |
| 2025-06-25 | 72.330 | 73.480 | 72.100 | 72.390 | 72.390 | 32,109 |
| 2025-06-24 | 72.280 | 74.000 | 71.570 | 72.330 | 72.330 | 200,906 |
| 2025-06-23 | 69.690 | 72.850 | 69.690 | 72.280 | 72.280 | 505,169 |
| 2025-06-22 | 68.320 | 69.990 | 67.020 | 69.690 | 69.690 | 40,832 |
| 2025-06-19 | 69.010 | 70.860 | 68.100 | 68.320 | 68.320 | 31,692 |
| 2025-06-18 | 68.800 | 69.390 | 67.250 | 69.010 | 69.010 | 42,159 |
| 2025-06-17 | 69.000 | 69.500 | 68.070 | 68.800 | 68.800 | 265,313 |
| 2025-06-16 | 69.990 | 71.790 | 69.000 | 69.000 | 69.000 | 388,549 |
| 2025-06-15 | 75.000 | 75.000 | 69.150 | 69.990 | 69.990 | 176,151 |
| 2025-06-12 | 76.600 | 76.600 | 75.000 | 75.000 | 75.000 | 373,028 |
| 2025-06-11 | 76.070 | 76.790 | 75.450 | 76.600 | 76.600 | 45,259 |
| 2025-06-10 | 75.040 | 76.350 | 75.040 | 76.070 | 76.070 | 30,731 |
| 2025-06-04 | 75.900 | 77.000 | 75.000 | 75.040 | 75.040 | 69,377 |
| 2025-06-03 | 75.810 | 77.700 | 75.810 | 75.900 | 75.900 | 303,222 |
| 2025-06-02 | 75.170 | 77.200 | 75.110 | 75.810 | 75.810 | 107,649 |
| 2025-06-01 | 75.420 | 76.490 | 75.030 | 75.170 | 75.170 | 111,376 |
| 2025-05-29 | 76.000 | 77.090 | 74.510 | 75.420 | 75.420 | 268,832 |
| 2025-05-28 | 77.020 | 77.790 | 76.000 | 76.000 | 76.000 | 61,801 |
| 2025-05-27 | 77.500 | 78.250 | 77.000 | 77.020 | 77.020 | 271,238 |
| 2025-05-26 | 77.190 | 78.190 | 76.900 | 77.500 | 77.500 | 59,878 |
| 2025-05-25 | 76.900 | 78.660 | 76.900 | 77.190 | 77.190 | 125,334 |
| 2025-05-22 | 76.050 | 78.480 | 76.050 | 76.900 | 76.900 | 256,137 |
| 2025-05-21 | 76.300 | 76.890 | 75.060 | 76.050 | 76.050 | 18,255 |
| 2025-05-20 | 76.660 | 77.500 | 76.060 | 76.300 | 76.300 | 261,125 |
| 2025-05-19 | 77.280 | 77.750 | 76.110 | 76.660 | 76.660 | 20,764 |
| 2025-05-18 | 77.990 | 78.380 | 77.100 | 77.280 | 77.280 | 27,542 |
| 2025-05-15 | 77.420 | 78.700 | 76.760 | 77.990 | 77.990 | 312,813 |
| 2025-05-14 | 77.560 | 78.990 | 77.210 | 77.420 | 77.420 | 23,069 |
| 2025-05-13 | 77.170 | 80.480 | 77.170 | 77.560 | 77.560 | 314,040 |
| 2025-05-12 | 79.010 | 79.400 | 77.030 | 77.170 | 77.170 | 224,205 |
| 2025-05-11 | 79.250 | 79.890 | 78.650 | 79.010 | 79.010 | 25,253 |
| 2025-05-08 | 78.990 | 79.890 | 77.500 | 79.250 | 79.250 | 119,192 |
| 2025-05-07 | 79.790 | 80.770 | 78.500 | 78.990 | 78.990 | 38,558 |
| 2025-05-06 | 79.640 | 80.390 | 79.500 | 79.790 | 79.790 | 468,847 |
| 2025-05-05 | 80.000 | 80.950 | 79.530 | 79.640 | 79.640 | 49,692 |
| 2025-05-04 | 79.850 | 80.990 | 79.820 | 80.000 | 80.000 | 60,978 |
| 2025-04-30 | 80.190 | 80.700 | 79.010 | 79.850 | 79.850 | 311,528 |
| 2025-04-29 | 80.670 | 81.990 | 79.150 | 80.190 | 80.190 | 95,725 |
| 2025-04-28 | 82.130 | 84.000 | 80.670 | 80.670 | 80.670 | 243,615 |
| 2025-04-27 | 78.870 | 82.300 | 78.550 | 82.130 | 82.130 | 112,145 |
| 2025-04-23 | 73.920 | 80.790 | 73.920 | 78.870 | 78.870 | 648,318 |
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.