MINAPHARM Pharmaceuticals (EGX:MIPH)
Egypt · Delayed Price · Currency is EGP 315.56
-10.63 (-3.26%)
At close: Oct 23, 2025
MINAPHARM Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 326.19 | 329.88 | 310.00 | 315.56 | 315.56 | -3.26% | 2,327 |
| Oct 22, 2025 | 319.29 | 340.00 | 312.00 | 326.19 | 326.19 | 2.16% | 28,417 |
| Oct 21, 2025 | 280.02 | 329.99 | 280.01 | 319.29 | 319.29 | 14.02% | 31,363 |
| Oct 20, 2025 | 274.91 | 283.99 | 274.11 | 280.02 | 280.02 | 1.86% | 2,591 |
| Oct 19, 2025 | 275.62 | 277.00 | 270.51 | 274.91 | 274.91 | -0.26% | 2,327 |
| Oct 16, 2025 | 270.28 | 277.00 | 270.51 | 275.62 | 275.62 | 1.98% | 1,140 |
| Oct 15, 2025 | 270.28 | 275.95 | 270.00 | 270.28 | 270.28 | - | 865 |
| Oct 14, 2025 | 270.28 | 272.79 | 263.50 | 270.28 | 270.28 | - | 870 |
| Oct 13, 2025 | 268.60 | 273.00 | 267.00 | 270.28 | 270.28 | 0.63% | 4,788 |
| Oct 12, 2025 | 268.94 | 271.47 | 263.00 | 268.60 | 268.60 | -0.13% | 1,990 |
| Oct 8, 2025 | 267.99 | 273.97 | 263.00 | 268.94 | 268.94 | 0.35% | 3,726 |
| Oct 7, 2025 | 266.25 | 268.00 | 256.45 | 267.99 | 267.99 | 0.65% | 2,224 |
| Oct 6, 2025 | 266.25 | 268.00 | 257.20 | 266.25 | 266.25 | - | 771 |
| Oct 5, 2025 | 259.99 | 269.50 | 256.75 | 266.25 | 266.25 | 2.41% | 3,366 |
| Oct 2, 2025 | 259.99 | 267.00 | 256.01 | 259.99 | 259.99 | - | 465 |
| Oct 1, 2025 | 260.23 | 261.00 | 255.00 | 259.99 | 259.99 | -0.09% | 1,657 |
| Sep 30, 2025 | 260.23 | 260.00 | 255.00 | 260.23 | 260.23 | - | 746 |
| Sep 29, 2025 | 255.52 | 261.80 | 250.51 | 260.23 | 260.23 | 1.84% | 1,784 |
| Sep 28, 2025 | 255.52 | 256.50 | 251.50 | 255.52 | 255.52 | - | 477 |
| Sep 25, 2025 | 250.53 | 256.97 | 253.00 | 255.52 | 255.52 | 1.99% | 1,648 |
| Sep 24, 2025 | 250.35 | 253.00 | 246.52 | 250.53 | 250.53 | 0.07% | 1,928 |
| Sep 23, 2025 | 250.35 | 252.00 | 247.00 | 250.35 | 250.35 | - | 1,035 |
| Sep 22, 2025 | 254.41 | 255.00 | 246.01 | 250.35 | 250.35 | -1.60% | 2,275 |
| Sep 21, 2025 | 250.00 | 255.60 | 249.99 | 254.41 | 254.41 | 1.76% | 2,503 |
| Sep 18, 2025 | 251.41 | 257.80 | 250.00 | 250.00 | 250.00 | -0.56% | 3,091 |
| Sep 17, 2025 | 255.10 | 273.97 | 250.11 | 251.41 | 251.41 | -1.45% | 20,711 |
| Sep 16, 2025 | 259.23 | 260.00 | 254.07 | 255.10 | 255.10 | -1.59% | 1,853 |
| Sep 15, 2025 | 259.23 | 262.00 | 254.23 | 259.23 | 259.23 | - | 641 |
| Sep 14, 2025 | 251.56 | 260.00 | 252.00 | 259.23 | 259.23 | 3.05% | 2,330 |
| Sep 11, 2025 | 254.31 | 259.99 | 250.00 | 251.56 | 251.56 | -1.08% | 2,052 |
| Sep 10, 2025 | 261.40 | 268.00 | 251.00 | 254.31 | 254.31 | -2.71% | 1,960 |
| Sep 9, 2025 | 268.13 | 272.00 | 256.01 | 261.40 | 261.40 | -2.51% | 1,805 |
| Sep 8, 2025 | 269.45 | 279.00 | 261.00 | 268.13 | 268.13 | -0.49% | 3,238 |
| Sep 7, 2025 | 254.35 | 273.97 | 259.99 | 269.45 | 269.45 | 5.94% | 9,437 |
| Sep 3, 2025 | 249.00 | 264.64 | 251.00 | 254.35 | 254.35 | 2.15% | 6,662 |
| Sep 2, 2025 | 239.25 | 254.99 | 239.20 | 249.00 | 249.00 | 4.08% | 9,355 |
| Sep 1, 2025 | 242.87 | 247.00 | 239.00 | 239.25 | 239.25 | -1.49% | 4,400 |
| Aug 31, 2025 | 234.50 | 248.45 | 235.00 | 242.87 | 242.87 | 3.57% | 10,070 |
| Aug 28, 2025 | 233.85 | 238.00 | 233.00 | 234.50 | 234.50 | 0.28% | 1,800 |
| Aug 27, 2025 | 239.82 | 240.00 | 232.01 | 233.85 | 233.85 | -2.49% | 2,105 |
| Aug 26, 2025 | 239.86 | 247.00 | 234.00 | 239.82 | 239.82 | -0.02% | 2,995 |
| Aug 25, 2025 | 242.16 | 250.00 | 238.02 | 239.86 | 239.86 | -0.95% | 6,877 |
| Aug 24, 2025 | 244.66 | 247.00 | 240.21 | 242.16 | 242.16 | -1.02% | 5,856 |
| Aug 21, 2025 | 249.02 | 250.00 | 239.00 | 244.66 | 244.66 | -1.75% | 12,023 |
| Aug 20, 2025 | 237.70 | 268.50 | 237.00 | 249.02 | 249.02 | 4.76% | 31,614 |
| Aug 19, 2025 | 235.24 | 238.90 | 231.40 | 237.70 | 237.70 | 1.05% | 2,206 |
| Aug 18, 2025 | 236.21 | 238.49 | 234.00 | 235.24 | 235.24 | -0.41% | 1,802 |
| Aug 17, 2025 | 238.57 | 239.50 | 235.00 | 236.21 | 236.21 | -0.99% | 2,148 |
| Aug 14, 2025 | 234.98 | 241.99 | 230.05 | 238.57 | 238.57 | 1.53% | 10,362 |
| Aug 13, 2025 | 238.38 | 239.70 | 231.22 | 234.98 | 234.98 | -1.43% | 2,919 |