Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 51.120 | 57.880 | 50.860 | 56.670 | 56.670 | 814,416 |
| 2025-01-19 | 50.900 | 52.490 | 50.900 | 51.120 | 51.120 | 193,531 |
| 2025-01-16 | 48.930 | 51.240 | 48.930 | 50.900 | 50.900 | 240,158 |
| 2025-01-15 | 48.350 | 49.800 | 48.350 | 48.930 | 48.930 | 127,210 |
| 2025-01-14 | 49.250 | 49.960 | 47.150 | 48.350 | 48.350 | 181,711 |
| 2025-01-13 | 50.420 | 51.000 | 49.160 | 49.250 | 49.250 | 199,625 |
| 2025-01-12 | 51.350 | 51.950 | 50.060 | 50.420 | 50.420 | 298,482 |
| 2025-01-09 | 50.900 | 52.440 | 50.710 | 51.350 | 51.350 | 321,799 |
| 2025-01-08 | 51.700 | 52.850 | 50.000 | 50.900 | 50.900 | 650,197 |
| 2025-01-06 | 55.500 | 55.500 | 48.310 | 51.700 | 51.700 | 1,856,538 |
| 2025-01-05 | 52.770 | 55.500 | 52.500 | 55.500 | 55.500 | 134,951 |
| 2025-01-02 | 52.140 | 53.440 | 52.100 | 52.770 | 52.770 | 19,944 |
| 2024-12-31 | 52.570 | 54.100 | 52.000 | 52.140 | 52.140 | 43,488 |
| 2024-12-30 | 51.130 | 55.990 | 50.510 | 52.570 | 52.570 | 86,137 |
| 2024-12-29 | 51.480 | 51.980 | 50.560 | 51.130 | 51.130 | 17,178 |
| 2024-12-26 | 51.990 | 52.620 | 51.000 | 51.480 | 51.480 | 18,256 |
| 2024-12-25 | 51.980 | 52.620 | 51.000 | 51.990 | 51.990 | 0 |
| 2024-12-24 | 52.250 | 52.980 | 51.710 | 51.980 | 51.980 | 13,701 |
| 2024-12-23 | 53.060 | 53.060 | 52.150 | 52.250 | 52.250 | 20,880 |
| 2024-12-22 | 52.720 | 53.640 | 52.530 | 53.060 | 53.060 | 40,525 |
| 2024-12-19 | 52.510 | 53.590 | 51.300 | 52.720 | 52.720 | 42,368 |
| 2024-12-18 | 53.180 | 53.850 | 52.130 | 52.510 | 52.510 | 28,458 |
| 2024-12-17 | 53.150 | 55.320 | 53.000 | 53.180 | 53.180 | 49,729 |
| 2024-12-16 | 55.370 | 55.990 | 52.150 | 53.150 | 53.150 | 57,914 |
| 2024-12-15 | 56.650 | 57.970 | 54.500 | 55.370 | 55.370 | 45,579 |
| 2024-12-12 | 57.900 | 61.000 | 54.580 | 56.650 | 56.650 | 187,361 |
| 2024-12-11 | 51.270 | 60.000 | 51.270 | 57.900 | 57.900 | 639,948 |
| 2024-12-10 | 51.790 | 52.120 | 50.120 | 51.270 | 51.270 | 22,749 |
| 2024-12-09 | 51.790 | 52.400 | 51.690 | 51.790 | 51.790 | 35,680 |
| 2024-12-08 | 51.500 | 52.900 | 51.500 | 51.790 | 51.790 | 41,513 |
| 2024-12-05 | 49.950 | 53.900 | 49.950 | 51.500 | 51.500 | 114,148 |
| 2024-12-04 | 50.010 | 52.990 | 49.900 | 49.950 | 49.950 | 96,286 |
| 2024-12-03 | 51.740 | 53.000 | 49.000 | 50.010 | 50.010 | 68,648 |
| 2024-12-02 | 53.930 | 54.990 | 50.550 | 51.740 | 51.740 | 47,798 |
| 2024-12-01 | 54.440 | 56.080 | 53.500 | 53.930 | 53.930 | 45,574 |
| 2024-11-28 | 55.660 | 56.400 | 53.500 | 54.440 | 54.440 | 29,319 |
| 2024-11-27 | 57.010 | 57.250 | 55.000 | 55.660 | 55.660 | 20,232 |
| 2024-11-26 | 57.170 | 57.900 | 56.910 | 57.010 | 57.010 | 16,384 |
| 2024-11-25 | 57.510 | 57.990 | 57.010 | 57.170 | 57.170 | 30,324 |
| 2024-11-24 | 57.610 | 58.470 | 57.100 | 57.510 | 57.510 | 17,837 |
| 2024-11-21 | 57.600 | 58.700 | 57.400 | 57.610 | 57.610 | 28,700 |
| 2024-11-20 | 57.910 | 60.250 | 57.500 | 57.600 | 57.600 | 66,308 |
| 2024-11-19 | 58.550 | 59.980 | 57.530 | 57.910 | 57.910 | 18,441 |
| 2024-11-18 | 58.080 | 60.320 | 57.200 | 58.550 | 58.550 | 58,036 |
| 2024-11-17 | 59.220 | 59.450 | 57.200 | 58.080 | 58.080 | 32,609 |
| 2024-11-14 | 59.170 | 61.000 | 57.200 | 59.220 | 59.220 | 38,616 |
| 2024-11-13 | 62.270 | 62.270 | 56.000 | 59.170 | 59.170 | 54,710 |
| 2024-11-12 | 61.510 | 62.500 | 61.510 | 62.270 | 62.270 | 56,863 |
| 2024-11-11 | 60.920 | 62.180 | 60.920 | 61.510 | 61.510 | 24,089 |
| 2024-11-10 | 61.140 | 62.250 | 60.700 | 60.920 | 60.920 | 30,665 |
| 2024-11-07 | 61.340 | 62.500 | 61.030 | 61.140 | 61.140 | 35,659 |
| 2024-11-06 | 62.070 | 62.970 | 61.040 | 61.340 | 61.340 | 18,522 |
| 2024-11-05 | 62.420 | 63.250 | 61.100 | 62.070 | 62.070 | 33,396 |
| 2024-11-04 | 62.740 | 65.500 | 61.650 | 62.420 | 62.420 | 93,571 |
| 2024-11-03 | 62.530 | 64.900 | 62.530 | 62.740 | 62.740 | 56,861 |
| 2024-10-31 | 60.660 | 66.000 | 60.660 | 62.530 | 62.530 | 162,397 |
| 2024-10-30 | 60.500 | 62.000 | 60.300 | 60.660 | 60.660 | 21,416 |
| 2024-10-29 | 60.280 | 61.900 | 60.000 | 60.500 | 60.500 | 118,912 |
| 2024-10-28 | 62.250 | 63.800 | 59.810 | 60.280 | 60.280 | 140,950 |
| 2024-10-27 | 59.000 | 67.980 | 55.050 | 62.250 | 62.250 | 354,335 |
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.