Medical Packaging Company (EGX:MEPA)
Egypt · Delayed Price · Currency is EGP 1.810
-0.020 (-1.09%)
At close: Aug 25, 2026
Medical Packaging Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | 4,889,567 |
| Aug 23, 2026 | 1.82 | 1.87 | 1.83 | 1.87 | 1.87 | 2.75% | 5,670,994 |
| Aug 20, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 7,015,152 |
| Aug 19, 2026 | 1.88 | 1.91 | 1.81 | 1.81 | 1.81 | -3.72% | 7,828,372 |
| Aug 18, 2026 | 1.83 | 1.95 | 1.81 | 1.88 | 1.88 | 2.73% | 21,192,300 |
| Aug 17, 2026 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 9,974,467 |
| Aug 16, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 4,220,814 |
| Aug 13, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | 0.53% | 7,722,724 |
| Aug 12, 2026 | 1.91 | 1.94 | 1.80 | 1.87 | 1.87 | -2.09% | 11,212,481 |
| Aug 11, 2026 | 1.95 | 2.00 | 1.91 | 1.91 | 1.91 | -2.05% | 32,249,030 |
| Aug 10, 2026 | 1.88 | 1.95 | 1.89 | 1.95 | 1.95 | 3.72% | 22,387,103 |
| Aug 9, 2026 | 1.87 | 1.93 | 1.87 | 1.88 | 1.88 | 0.53% | 13,378,801 |
| Aug 6, 2026 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | 0.54% | 11,661,288 |
| Aug 5, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 8,372,307 |
| Aug 4, 2026 | 1.94 | 2.02 | 1.85 | 1.86 | 1.86 | -4.12% | 47,597,048 |
| Aug 3, 2026 | 1.90 | 2.00 | 1.91 | 1.94 | 1.94 | 2.11% | 56,346,303 |
| Aug 2, 2026 | 1.80 | 1.91 | 1.82 | 1.90 | 1.90 | 5.56% | 21,756,181 |
| Jul 30, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -3.23% | 18,246,030 |
| Jul 29, 2026 | 1.88 | 1.93 | 1.86 | 1.86 | 1.86 | -1.06% | 21,152,088 |
| Jul 28, 2026 | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | -1.57% | 21,302,420 |
| Jul 27, 2026 | 1.90 | 1.97 | 1.90 | 1.91 | 1.91 | 0.53% | 27,425,837 |
| Jul 26, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 20,730,019 |
| Jul 22, 2026 | 1.99 | 1.99 | 1.89 | 1.93 | 1.93 | -3.02% | 50,387,071 |
| Jul 21, 2026 | 1.78 | 2.13 | 1.76 | 1.99 | 1.99 | 11.80% | 204,871,186 |
| Jul 20, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 26,433,124 |
| Jul 19, 2026 | 1.71 | 1.77 | 1.69 | 1.77 | 1.77 | 3.51% | 33,152,700 |
| Jul 16, 2026 | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | - | 16,711,301 |
| Jul 15, 2026 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 3.64% | 23,049,890 |
| Jul 14, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 6,816,050 |
| Jul 13, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | - | 13,898,830 |
| Jul 12, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 8,687,745 |
| Jul 9, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 1.23% | 8,107,075 |
| Jul 8, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 6,238,371 |
| Jul 7, 2026 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 3.09% | 14,496,092 |
| Jul 6, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 3,479,247 |
| Jul 5, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 2.53% | 7,854,963 |
| Jul 1, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 3,491,229 |
| Jun 30, 2026 | 1.54 | 1.59 | 1.56 | 1.56 | 1.56 | 1.30% | 3,858,198 |
| Jun 29, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 2,979,681 |
| Jun 28, 2026 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -3.77% | 5,495,195 |
| Jun 25, 2026 | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 6,246,027 |
| Jun 24, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 4,841,806 |
| Jun 23, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -2.40% | 5,589,944 |
| Jun 22, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 7,217,440 |
| Jun 21, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 11,026,038 |
| Jun 17, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 7,140,021 |
| Jun 16, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 4,326,752 |
| Jun 15, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 6,502,580 |
| Jun 14, 2026 | 1.68 | 1.73 | 1.70 | 1.72 | 1.72 | 2.38% | 5,135,275 |
| Jun 11, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 7,055,500 |