Memphis Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	73.040	74.390	73.040	73.920	73.920	23,708
2025-04-17	74.240	74.500	73.000	73.040	73.040	52,594
2025-04-16	74.010	74.740	73.600	74.240	74.240	96,785
2025-04-15	72.870	74.800	72.870	74.010	74.010	248,745
2025-04-14	72.880	73.730	72.500	72.870	72.870	46,654
2025-04-13	72.500	74.440	72.500	72.880	72.880	326,434
2025-04-10	71.920	75.020	71.920	72.500	72.500	376,514
2025-04-09	74.010	74.740	71.500	71.920	71.920	51,637
2025-04-08	73.000	75.880	73.000	74.010	74.010	82,560
2025-04-07	74.020	75.000	72.200	73.000	73.000	377,001
2025-04-06	78.500	78.500	71.500	74.020	74.020	417,195
2025-04-03	80.770	81.450	77.110	78.500	78.500	63,103
2025-03-27	79.550	81.890	79.550	80.770	80.770	83,538
2025-03-26	79.490	84.000	78.810	79.550	79.550	256,356
2025-03-25	78.930	79.990	78.250	79.490	79.490	9,060
2025-03-24	80.030	80.030	78.300	78.930	78.930	278,999
2025-03-23	79.630	82.350	78.210	80.030	80.030	33,459
2025-03-20	76.170	83.700	76.000	79.630	79.630	328,354
2025-03-19	76.890	78.000	76.040	76.170	76.170	22,489
2025-03-18	77.280	78.450	75.110	76.890	76.890	60,735
2025-03-17	80.120	81.900	77.250	77.280	77.280	553,393
2025-03-16	83.960	84.980	80.120	80.120	80.120	220,899
2025-03-13	80.950	84.850	79.000	83.960	83.960	216,511
2025-03-12	71.470	80.950	71.000	80.950	80.950	484,136
2025-03-11	74.530	76.000	71.020	71.470	71.470	266,796
2025-03-10	70.130	77.800	70.130	74.530	74.530	680,517
2025-03-09	60.230	72.270	60.110	70.130	70.130	769,459
2025-03-06	60.160	60.980	59.700	60.230	60.230	46,984
2025-03-05	61.060	61.770	59.840	60.160	60.160	93,537
2025-03-04	60.000	61.900	60.000	61.060	61.060	167,747
2025-03-03	59.400	60.500	59.400	60.000	60.000	165,525
2025-03-02	59.260	59.980	59.250	59.400	59.400	49,224
2025-02-27	59.780	60.200	59.130	59.260	59.260	57,174
2025-02-26	59.430	60.000	59.010	59.780	59.780	41,702
2025-02-25	60.140	60.700	59.050	59.430	59.430	81,896
2025-02-24	61.000	61.880	60.100	60.140	60.140	68,273
2025-02-23	59.010	61.990	59.010	61.000	61.000	399,456
2025-02-20	57.970	60.490	57.510	59.010	59.010	272,564
2025-02-19	57.980	58.350	57.590	57.970	57.970	77,167
2025-02-18	57.990	58.150	57.220	57.980	57.980	52,677
2025-02-17	57.520	58.180	57.000	57.990	57.990	79,018
2025-02-16	56.000	57.950	56.000	57.520	57.520	105,494
2025-02-13	55.990	58.200	55.800	56.000	56.000	205,028
2025-02-12	55.970	56.900	54.600	55.990	55.990	174,103
2025-02-11	58.650	58.800	55.020	55.970	55.970	182,176
2025-02-10	59.940	60.880	58.000	58.650	58.650	98,414
2025-02-09	60.030	62.950	59.770	59.940	59.940	161,943
2025-02-06	56.990	62.250	56.990	60.030	60.030	419,492
2025-02-05	57.560	58.000	56.880	56.990	56.990	24,956
2025-02-04	57.130	58.000	57.000	57.560	57.560	43,689
2025-02-03	58.220	58.900	57.000	57.130	57.130	55,433
2025-02-02	57.880	59.970	57.750	58.220	58.220	110,374
2025-01-30	58.400	59.330	57.710	57.880	57.880	75,162
2025-01-29	59.060	60.500	58.350	58.400	58.400	138,635
2025-01-28	58.100	61.330	58.100	59.060	59.060	405,555
2025-01-27	60.060	61.000	57.610	58.100	58.100	175,339
2025-01-26	60.550	62.000	60.020	60.060	60.060	120,390
2025-01-23	61.860	63.500	59.300	60.550	60.550	391,104
2025-01-22	56.390	66.000	56.390	61.860	61.860	997,627
2025-01-21	56.670	60.000	55.700	56.390	56.390	428,524

← NewerPage 7 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.