Medical Packaging Company (EGX:MEPA)
Egypt · Delayed Price · Currency is EGP 1.640
0.00 (0.00%)
At close: Oct 23, 2025
Medical Packaging Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 19,438,750 |
| Oct 13, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 9,478,280 |
| Oct 12, 2025 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 25,501,690 |
| Oct 8, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 2.19% | 58,049,260 |
| Oct 7, 2025 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 20,768,600 |
| Oct 6, 2025 | 1.28 | 1.36 | 1.27 | 1.35 | 1.35 | 5.47% | 38,099,400 |
| Oct 5, 2025 | 1.30 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 19,914,370 |
| Oct 2, 2025 | 1.27 | 1.34 | 1.28 | 1.30 | 1.30 | 2.36% | 37,129,510 |
| Oct 1, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 12,405,400 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 5,086,629 |
| Sep 29, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 7,259,899 |
| Sep 28, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 3,767,495 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 3,492,806 |
| Sep 24, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 3,236,769 |
| Sep 23, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 4,667,553 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 5,546,039 |
| Sep 21, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 3,483,899 |
| Sep 18, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 7,805,295 |
| Sep 17, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 4,383,496 |
| Sep 16, 2025 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -4.58% | 15,128,450 |
| Sep 15, 2025 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | 17,949,080 |
| Sep 14, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 7,245,651 |
| Sep 11, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 8,552,603 |
| Sep 10, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 9,293,422 |
| Sep 9, 2025 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 13,827,530 |
| Sep 8, 2025 | 1.37 | 1.43 | 1.32 | 1.35 | 1.35 | -1.46% | 21,416,380 |
| Sep 7, 2025 | 1.32 | 1.43 | 1.32 | 1.37 | 1.37 | 3.79% | 50,968,560 |
| Sep 3, 2025 | 1.27 | 1.39 | 1.27 | 1.32 | 1.32 | 3.94% | 33,319,210 |
| Sep 2, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 6,904,772 |
| Sep 1, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 8,867,567 |
| Aug 31, 2025 | 1.31 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 11,979,320 |
| Aug 28, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 12,274,780 |
| 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 |