Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 49.870 | 59.840 | 49.820 | 59.000 | 59.000 | 424,333 |
| 2024-10-23 | 52.200 | 53.450 | 49.630 | 49.870 | 49.870 | 115,224 |
| 2024-10-22 | 52.160 | 55.000 | 52.010 | 52.200 | 52.200 | 166,633 |
| 2024-10-21 | 53.590 | 55.690 | 51.600 | 52.160 | 52.160 | 124,302 |
| 2024-10-20 | 58.130 | 61.380 | 53.000 | 53.590 | 53.590 | 214,198 |
| 2024-10-17 | 55.830 | 65.000 | 53.500 | 58.130 | 58.130 | 266,672 |
| 2024-10-16 | 60.300 | 64.000 | 55.050 | 55.830 | 55.830 | 167,075 |
| 2024-10-15 | 59.530 | 69.500 | 55.100 | 60.300 | 60.300 | 587,156 |
| 2024-10-14 | 49.610 | 59.530 | 48.330 | 59.530 | 59.530 | 590,929 |
| 2024-10-13 | 43.480 | 51.500 | 43.480 | 49.610 | 49.610 | 626,213 |
| 2024-10-10 | 36.240 | 43.480 | 36.240 | 43.480 | 43.480 | 336,282 |
| 2024-10-09 | 35.890 | 36.400 | 35.500 | 36.240 | 36.240 | 17,797 |
| 2024-10-08 | 36.480 | 36.880 | 35.500 | 35.890 | 35.890 | 34,922 |
| 2024-10-07 | 36.400 | 37.100 | 36.210 | 36.480 | 36.480 | 19,209 |
| 2024-10-03 | 36.400 | 36.960 | 36.000 | 36.400 | 36.400 | 7,666 |
| 2024-10-02 | 36.870 | 37.350 | 36.000 | 36.400 | 36.400 | 18,340 |
| 2024-10-01 | 37.050 | 37.800 | 36.700 | 36.870 | 36.870 | 29,005 |
| 2024-09-30 | 37.600 | 38.000 | 36.750 | 37.050 | 37.050 | 40,082 |
| 2024-09-29 | 37.980 | 38.440 | 37.010 | 37.600 | 37.600 | 66,534 |
| 2024-09-26 | 36.320 | 38.990 | 36.020 | 37.980 | 37.980 | 195,848 |
| 2024-09-25 | 37.000 | 37.130 | 36.000 | 36.320 | 36.320 | 52,706 |
| 2024-09-24 | 35.080 | 37.550 | 35.000 | 37.000 | 37.000 | 207,747 |
| 2024-09-23 | 35.670 | 36.270 | 35.010 | 35.080 | 35.080 | 88,831 |
| 2024-09-22 | 35.950 | 36.870 | 35.500 | 35.670 | 35.670 | 43,215 |
| 2024-09-19 | 35.690 | 37.930 | 35.550 | 35.950 | 35.950 | 55,566 |
| 2024-09-18 | 35.890 | 36.000 | 35.020 | 35.690 | 35.690 | 12,696 |
| 2024-09-17 | 35.820 | 38.380 | 35.630 | 35.890 | 35.890 | 56,497 |
| 2024-09-16 | 35.640 | 36.470 | 35.370 | 35.820 | 35.820 | 14,313 |
| 2024-09-12 | 36.080 | 36.500 | 35.500 | 35.640 | 35.640 | 36,741 |
| 2024-09-11 | 36.030 | 36.880 | 35.560 | 36.080 | 36.080 | 17,121 |
| 2024-09-10 | 36.480 | 36.650 | 35.500 | 36.030 | 36.030 | 19,674 |
| 2024-09-09 | 36.610 | 37.000 | 36.400 | 36.480 | 36.480 | 8,997 |
| 2024-09-08 | 36.640 | 37.430 | 36.100 | 36.610 | 36.610 | 12,695 |
| 2024-09-05 | 36.010 | 37.600 | 36.010 | 36.640 | 36.640 | 59,694 |
| 2024-09-04 | 36.710 | 37.700 | 36.000 | 36.010 | 36.010 | 95,518 |
| 2024-09-03 | 37.390 | 38.200 | 36.010 | 36.710 | 36.710 | 39,987 |
| 2024-09-02 | 37.950 | 38.400 | 37.230 | 37.390 | 37.390 | 69,246 |
| 2024-09-01 | 36.850 | 38.370 | 36.850 | 37.950 | 37.950 | 134,944 |
| 2024-08-29 | 38.130 | 38.800 | 36.500 | 36.850 | 36.850 | 160,696 |
| 2024-08-28 | 34.160 | 39.390 | 34.160 | 38.130 | 38.130 | 339,620 |
| 2024-08-27 | 33.430 | 34.500 | 33.400 | 34.160 | 34.160 | 61,553 |
| 2024-08-26 | 33.390 | 33.850 | 33.250 | 33.430 | 33.430 | 32,842 |
| 2024-08-25 | 33.500 | 33.990 | 33.250 | 33.390 | 33.390 | 13,784 |
| 2024-08-22 | 33.930 | 34.840 | 33.280 | 33.500 | 33.500 | 55,916 |
| 2024-08-21 | 34.060 | 35.280 | 33.730 | 33.930 | 33.930 | 77,332 |
| 2024-08-20 | 33.170 | 35.300 | 33.120 | 34.060 | 34.060 | 93,417 |
| 2024-08-19 | 33.460 | 33.520 | 32.910 | 33.170 | 33.170 | 31,428 |
| 2024-08-18 | 33.540 | 33.990 | 33.110 | 33.460 | 33.460 | 20,164 |
| 2024-08-15 | 33.770 | 34.400 | 33.450 | 33.540 | 33.540 | 16,297 |
| 2024-08-14 | 33.970 | 34.690 | 33.600 | 33.770 | 33.770 | 16,619 |
| 2024-08-13 | 35.410 | 35.500 | 33.260 | 33.970 | 33.970 | 25,122 |
| 2024-08-12 | 34.010 | 35.550 | 33.000 | 35.410 | 35.410 | 197,671 |
| 2024-08-11 | 34.840 | 35.400 | 32.600 | 34.010 | 34.010 | 141,198 |
| 2024-08-08 | 36.610 | 36.900 | 34.100 | 34.840 | 34.840 | 86,676 |
| 2024-08-07 | 39.900 | 40.500 | 35.250 | 36.610 | 36.610 | 228,566 |
| 2024-08-06 | 35.430 | 41.000 | 35.430 | 39.900 | 39.900 | 277,338 |
| 2024-08-05 | 35.430 | 35.430 | 29.530 | 35.430 | 35.430 | 262,956 |
| 2024-08-04 | 87.880 | 90.100 | 85.010 | 88.990 | 88.990 | 82,686 |
| 2024-08-01 | 88.680 | 89.780 | 86.500 | 87.880 | 87.880 | 74,294 |
| 2024-07-31 | 88.910 | 90.900 | 88.000 | 88.680 | 88.680 | 40,469 |
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.