Medical Packaging Company (EGX:MEPA)
Egypt · Delayed Price · Currency is EGP 1.480
-0.060 (-3.90%)
At close: Oct 22, 2026
Medical Packaging Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.54 | 1.55 | 1.46 | 1.48 | 1.48 | -3.90% | 3,778,827 |
| Oct 21, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 2,979,738 |
| Oct 20, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 3,426,963 |
| Oct 19, 2026 | 1.51 | 1.56 | 1.47 | 1.54 | 1.54 | 1.99% | 5,397,679 |
| Oct 18, 2026 | 1.65 | 1.65 | 1.49 | 1.51 | 1.51 | -8.48% | 3,622,878 |
| Oct 15, 2026 | 1.64 | 1.65 | 1.58 | 1.65 | 1.65 | 0.61% | 2,625,795 |
| Oct 14, 2026 | 1.56 | 1.65 | 1.57 | 1.64 | 1.64 | 5.13% | 3,811,730 |
| Oct 13, 2026 | 1.60 | 1.66 | 1.53 | 1.56 | 1.56 | -2.50% | 5,477,343 |
| Oct 12, 2026 | 1.67 | 1.73 | 1.60 | 1.60 | 1.60 | -4.19% | 7,196,011 |
| Oct 11, 2026 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -2.91% | 1,868,380 |
| Oct 7, 2026 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | -0.58% | 2,762,197 |
| Oct 6, 2026 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 1,754,759 |
| Oct 5, 2026 | 1.80 | 1.81 | 1.74 | 1.77 | 1.77 | -1.67% | 3,505,029 |
| Oct 4, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 5,564,366 |
| Oct 1, 2026 | 1.62 | 1.73 | 1.64 | 1.72 | 1.72 | 6.17% | 5,034,292 |
| Sep 30, 2026 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | 1.25% | 4,869,325 |
| Sep 29, 2026 | 1.64 | 1.70 | 1.60 | 1.60 | 1.60 | -2.44% | 4,162,687 |
| Sep 28, 2026 | 1.70 | 1.72 | 1.61 | 1.64 | 1.64 | -3.53% | 5,733,324 |
| Sep 27, 2026 | 1.79 | 1.85 | 1.70 | 1.70 | 1.70 | -5.03% | 5,041,730 |
| Sep 24, 2026 | 1.85 | 1.87 | 1.76 | 1.79 | 1.79 | -3.24% | 9,793,882 |
| Sep 23, 2026 | 1.90 | 1.92 | 1.85 | 1.85 | 1.85 | -2.63% | 3,393,976 |
| Sep 22, 2026 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | 0.53% | 4,907,920 |
| Sep 21, 2026 | 1.99 | 2.00 | 1.84 | 1.89 | 1.89 | -5.03% | 10,762,766 |
| Sep 20, 2026 | 1.93 | 2.04 | 1.95 | 1.99 | 1.99 | 3.11% | 15,229,022 |
| Sep 17, 2026 | 1.94 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 5,280,162 |
| Sep 16, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 4,519,407 |
| Sep 15, 2026 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | -0.51% | 7,515,934 |
| Sep 14, 2026 | 2.05 | 2.09 | 1.93 | 1.95 | 1.95 | -4.88% | 14,917,915 |
| Sep 13, 2026 | 2.04 | 2.13 | 2.03 | 2.05 | 2.05 | 0.49% | 16,811,656 |
| Sep 10, 2026 | 2.07 | 2.09 | 2.02 | 2.04 | 2.04 | -1.45% | 8,185,054 |
| Sep 9, 2026 | 2.07 | 2.19 | 2.05 | 2.07 | 2.07 | - | 31,407,421 |
| Sep 8, 2026 | 2.12 | 2.12 | 2.02 | 2.07 | 2.07 | -2.36% | 13,791,499 |
| Sep 7, 2026 | 2.19 | 2.21 | 2.08 | 2.12 | 2.12 | -3.20% | 53,552,118 |
| Sep 6, 2026 | 1.88 | 2.25 | 1.89 | 2.19 | 2.19 | 16.49% | 129,552,852 |
| Sep 3, 2026 | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | - | 6,389,814 |
| Sep 2, 2026 | 1.94 | 1.97 | 1.87 | 1.88 | 1.88 | -3.09% | 8,051,845 |
| Sep 1, 2026 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 2.11% | 16,308,406 |
| Aug 31, 2026 | 1.82 | 1.93 | 1.83 | 1.90 | 1.90 | 4.40% | 19,047,952 |
| Aug 30, 2026 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | 1.11% | 7,408,497 |
| Aug 26, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 5,883,957 |
| Aug 25, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 4,515,107 |
| 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 |