Medical Packaging Company (EGX:MEPA)
Egypt · Delayed Price · Currency is EGP 1.840
0.00 (0.00%)
At close: Dec 22, 2025
Medical Packaging Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.84 | 1.87 | 1.79 | 1.82 | 1.82 | -1.09% | 16,977,510 |
| Dec 22, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | - | 9,606,096 |
| Dec 21, 2025 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | - | 17,336,140 |
| Dec 18, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | -1.60% | 23,647,240 |
| Dec 17, 2025 | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -2.60% | 24,185,740 |
| Dec 16, 2025 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 15,401,030 |
| Dec 15, 2025 | 1.99 | 2.02 | 1.92 | 1.93 | 1.93 | -3.02% | 39,850,130 |
| Dec 14, 2025 | 1.88 | 2.01 | 1.88 | 1.99 | 1.99 | 5.85% | 77,523,140 |
| Dec 11, 2025 | 1.92 | 1.94 | 1.85 | 1.88 | 1.88 | -2.08% | 30,327,060 |
| Dec 10, 2025 | 1.83 | 1.98 | 1.86 | 1.92 | 1.92 | 4.92% | 116,280,600 |
| Dec 9, 2025 | 1.76 | 1.83 | 1.74 | 1.83 | 1.83 | 3.98% | 29,300,530 |
| Dec 8, 2025 | 1.76 | 1.85 | 1.76 | 1.76 | 1.76 | - | 56,637,460 |
| Dec 7, 2025 | 1.66 | 1.77 | 1.66 | 1.76 | 1.76 | 6.02% | 43,987,620 |
| Dec 4, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 22,074,910 |
| Dec 3, 2025 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 16,766,450 |
| Dec 2, 2025 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | - | 28,293,870 |
| Dec 1, 2025 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | -0.58% | 12,504,150 |
| Nov 30, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | - | 16,820,690 |
| Nov 27, 2025 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -0.58% | 21,315,180 |
| Nov 26, 2025 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -2.82% | 18,462,530 |
| Nov 25, 2025 | 1.82 | 1.89 | 1.77 | 1.77 | 1.77 | -2.75% | 61,523,480 |
| Nov 24, 2025 | 1.73 | 1.84 | 1.72 | 1.82 | 1.82 | 5.20% | 39,285,650 |
| Nov 23, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 11,517,970 |
| Nov 20, 2025 | 1.75 | 1.83 | 1.76 | 1.77 | 1.77 | 1.14% | 32,459,530 |
| Nov 19, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 2.34% | 21,492,500 |
| Nov 18, 2025 | 1.68 | 1.81 | 1.69 | 1.71 | 1.71 | 1.79% | 70,440,110 |
| Nov 17, 2025 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 10,830,510 |
| Nov 16, 2025 | 1.68 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 22,972,630 |
| Nov 13, 2025 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 11,594,840 |
| Nov 12, 2025 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | - | 10,428,370 |
| Nov 11, 2025 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -2.31% | 18,894,500 |
| Nov 10, 2025 | 1.67 | 1.77 | 1.65 | 1.73 | 1.73 | 3.59% | 49,087,240 |
| Nov 9, 2025 | 1.69 | 1.74 | 1.67 | 1.67 | 1.67 | -1.18% | 21,703,460 |
| Nov 6, 2025 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 18,487,360 |
| Nov 5, 2025 | 1.74 | 1.77 | 1.68 | 1.72 | 1.72 | -1.15% | 23,688,030 |
| Nov 4, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 14,768,110 |
| Nov 3, 2025 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -4.37% | 46,164,500 |
| Nov 2, 2025 | 1.65 | 1.83 | 1.67 | 1.83 | 1.83 | 10.91% | 81,444,320 |
| Oct 30, 2025 | 1.63 | 1.71 | 1.64 | 1.65 | 1.65 | 1.23% | 25,522,860 |
| Oct 29, 2025 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | 0.62% | 20,149,990 |
| Oct 28, 2025 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 20,354,940 |
| Oct 27, 2025 | 1.72 | 1.75 | 1.66 | 1.67 | 1.67 | -2.91% | 21,802,690 |
| Oct 26, 2025 | 1.64 | 1.74 | 1.61 | 1.72 | 1.72 | 4.88% | 44,288,180 |
| Oct 23, 2025 | 1.64 | 1.70 | 1.63 | 1.64 | 1.64 | - | 24,570,980 |
| Oct 22, 2025 | 1.73 | 1.74 | 1.64 | 1.64 | 1.64 | -5.20% | 42,422,070 |
| Oct 21, 2025 | 1.62 | 1.80 | 1.63 | 1.73 | 1.73 | 6.79% | 168,393,300 |
| Oct 20, 2025 | 1.68 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 90,624,350 |
| Oct 19, 2025 | 1.40 | 1.68 | 1.41 | 1.68 | 1.68 | 20.00% | 230,961,700 |
| Oct 16, 2025 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 5.26% | 28,230,890 |
| Oct 15, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 7,298,205 |