Medical Packaging Company (EGX:MEPA)
Egypt · Delayed Price · Currency is EGP 1.330
0.00 (0.00%)
At close: Aug 27, 2025
Medical Packaging Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | - | 26,915,870 |
| Aug 26, 2025 | 1.36 | 1.46 | 1.32 | 1.33 | 1.33 | -2.21% | 62,927,250 |
| Aug 25, 2025 | 1.22 | 1.41 | 1.21 | 1.36 | 1.36 | 11.48% | 48,833,860 |
| Aug 24, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 4,559,026 |
| Aug 21, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 3,315,804 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 5,812,300 |
| Aug 19, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 3,077,127 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 3,076,452 |
| Aug 17, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 3,898,139 |
| Aug 14, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 7,218,411 |
| Aug 13, 2025 | 1.25 | 1.31 | 1.26 | 1.27 | 1.27 | 1.60% | 23,502,380 |
| Aug 12, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 15,173,940 |
| Aug 11, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 4,585,881 |
| Aug 10, 2025 | 1.21 | 1.25 | 1.22 | 1.23 | 1.23 | 1.65% | 5,972,485 |
| Aug 7, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 3,480,353 |
| Aug 6, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 3,133,047 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 2,995,000 |
| Aug 4, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 1,863,381 |
| Aug 3, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 6,049,304 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 3,041,930 |
| Jul 30, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 5,742,321 |
| Jul 29, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 2,628,626 |
| Jul 28, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 4,922,444 |
| Jul 27, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 2,178,557 |
| Jul 23, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 3,141,715 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 2,943,166 |
| Jul 21, 2025 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | 6,877,755 |
| Jul 20, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 4,328,263 |
| Jul 17, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 3,212,715 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 4,784,112 |
| Jul 15, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 11,731,350 |
| Jul 14, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 18,292,840 |
| Jul 13, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 4,049,400 |
| Jul 10, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 5,509,594 |
| Jul 9, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 3,732,445 |
| Jul 7, 2025 | 1.24 | 1.31 | 1.24 | 1.26 | 1.26 | 1.61% | 40,372,470 |
| Jul 6, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 5,113,031 |
| Jul 2, 2025 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 16,055,570 |
| Jul 1, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 2,824,705 |
| Jun 30, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 2,455,997 |
| Jun 29, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 6,438,007 |
| Jun 25, 2025 | 1.19 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 28,838,540 |
| Jun 24, 2025 | 1.14 | 1.20 | 1.15 | 1.19 | 1.19 | 4.39% | 11,864,550 |
| Jun 23, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 4,859,787 |
| Jun 22, 2025 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 5,082,726 |
| Jun 19, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 3,248,903 |
| Jun 18, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 4,871,111 |
| Jun 17, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 8,623,023 |
| Jun 16, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 6,561,080 |
| Jun 15, 2025 | 1.21 | 1.16 | 1.10 | 1.15 | 1.15 | -4.96% | 5,313,130 |