Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 219.01
+2.96 (1.37%)
At close: Oct 23, 2025
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 216.05 | 228.00 | 216.88 | 219.01 | 219.01 | 1.37% | 407,628 |
| Oct 22, 2025 | 226.84 | 230.00 | 212.00 | 216.05 | 216.05 | -4.76% | 126,307 |
| Oct 21, 2025 | 214.01 | 232.95 | 215.10 | 226.84 | 226.84 | 6.00% | 365,227 |
| Oct 20, 2025 | 191.00 | 227.00 | 191.02 | 214.01 | 214.01 | 12.05% | 577,555 |
| Oct 19, 2025 | 184.00 | 191.00 | 183.51 | 191.00 | 191.00 | 3.80% | 178,505 |
| Oct 16, 2025 | 186.81 | 191.90 | 180.11 | 184.00 | 184.00 | -1.50% | 99,010 |
| Oct 15, 2025 | 177.21 | 186.90 | 178.01 | 186.81 | 186.81 | 5.42% | 443,411 |
| Oct 14, 2025 | 169.99 | 179.80 | 170.07 | 177.21 | 177.21 | 4.25% | 193,903 |
| Oct 13, 2025 | 161.31 | 170.00 | 160.00 | 169.99 | 169.99 | 5.38% | 598,985 |
| Oct 12, 2025 | 161.60 | 162.00 | 158.00 | 161.31 | 161.31 | -0.18% | 111,240 |
| Oct 8, 2025 | 158.00 | 163.00 | 158.45 | 161.60 | 161.60 | 2.28% | 330,983 |
| Oct 7, 2025 | 151.76 | 163.33 | 151.77 | 158.00 | 158.00 | 4.11% | 573,741 |
| Oct 6, 2025 | 153.68 | 154.26 | 150.00 | 151.76 | 151.76 | -1.25% | 288,854 |
| Oct 5, 2025 | 154.00 | 158.89 | 152.50 | 153.68 | 153.68 | -0.21% | 321,926 |
| Oct 2, 2025 | 152.08 | 154.00 | 150.00 | 154.00 | 154.00 | 1.26% | 535,733 |
| Oct 1, 2025 | 151.01 | 155.00 | 150.10 | 152.08 | 152.08 | 0.71% | 360,771 |
| Sep 30, 2025 | 145.65 | 151.99 | 144.00 | 151.01 | 151.01 | 3.68% | 709,784 |
| Sep 29, 2025 | 137.92 | 148.96 | 137.51 | 145.65 | 145.65 | 5.60% | 253,465 |
| Sep 28, 2025 | 138.51 | 139.20 | 137.11 | 137.92 | 137.92 | -0.43% | 32,873 |
| Sep 25, 2025 | 135.53 | 138.84 | 136.00 | 138.51 | 138.51 | 2.20% | 579,186 |
| Sep 24, 2025 | 135.10 | 138.99 | 135.30 | 135.53 | 135.53 | 0.32% | 153,952 |
| Sep 23, 2025 | 140.06 | 141.88 | 135.10 | 135.10 | 135.10 | -3.54% | 326,841 |
| Sep 22, 2025 | 136.70 | 140.96 | 136.00 | 140.06 | 140.06 | 2.46% | 148,114 |
| Sep 21, 2025 | 136.45 | 138.75 | 136.00 | 136.70 | 136.70 | 0.18% | 440,329 |
| Sep 18, 2025 | 136.02 | 140.00 | 136.00 | 136.45 | 136.45 | 0.32% | 412,599 |
| Sep 17, 2025 | 136.68 | 137.90 | 133.01 | 136.02 | 136.02 | -0.48% | 107,881 |
| Sep 16, 2025 | 141.35 | 142.90 | 136.30 | 136.68 | 136.68 | -3.30% | 179,781 |
| Sep 15, 2025 | 141.00 | 143.90 | 138.60 | 141.35 | 141.35 | 0.25% | 157,221 |
| Sep 14, 2025 | 135.00 | 141.49 | 134.00 | 141.00 | 141.00 | 4.44% | 526,551 |
| Sep 11, 2025 | 141.03 | 146.99 | 134.00 | 135.00 | 135.00 | -4.28% | 383,187 |
| Sep 10, 2025 | 144.10 | 144.80 | 138.05 | 141.03 | 141.03 | -2.13% | 406,788 |
| Sep 9, 2025 | 155.38 | 155.40 | 143.26 | 144.10 | 144.10 | -7.26% | 168,142 |
| Sep 8, 2025 | 168.00 | 168.00 | 152.80 | 155.38 | 155.38 | -7.51% | 547,722 |
| Sep 7, 2025 | 160.04 | 168.00 | 161.50 | 168.00 | 168.00 | 4.97% | 208,184 |
| Sep 3, 2025 | 154.00 | 163.00 | 154.50 | 160.04 | 160.04 | 3.92% | 366,579 |
| Sep 2, 2025 | 142.03 | 154.90 | 142.00 | 154.00 | 154.00 | 8.43% | 345,472 |
| Sep 1, 2025 | 138.52 | 142.88 | 137.20 | 142.03 | 142.03 | 2.53% | 647,342 |
| Aug 31, 2025 | 141.02 | 143.88 | 136.01 | 138.52 | 138.52 | -1.77% | 124,972 |
| Aug 28, 2025 | 138.03 | 143.00 | 137.03 | 141.02 | 141.02 | 2.17% | 557,358 |
| Aug 27, 2025 | 137.50 | 143.87 | 137.21 | 138.03 | 138.03 | 0.39% | 234,982 |
| Aug 26, 2025 | 136.00 | 139.39 | 134.01 | 137.50 | 137.50 | 1.10% | 409,164 |
| Aug 25, 2025 | 133.50 | 139.90 | 131.21 | 136.00 | 136.00 | 1.87% | 450,340 |
| Aug 24, 2025 | 128.75 | 134.34 | 129.31 | 133.50 | 133.50 | 3.69% | 242,101 |
| Aug 21, 2025 | 127.99 | 131.90 | 127.00 | 128.75 | 128.75 | 0.59% | 340,592 |
| Aug 20, 2025 | 131.00 | 132.00 | 127.07 | 127.99 | 127.99 | -2.30% | 442,028 |
| Aug 19, 2025 | 130.60 | 131.00 | 126.60 | 131.00 | 131.00 | 0.31% | 160,672 |
| Aug 18, 2025 | 131.76 | 134.88 | 130.05 | 130.60 | 130.60 | -0.88% | 397,824 |
| Aug 17, 2025 | 122.08 | 133.90 | 122.31 | 131.76 | 131.76 | 7.93% | 671,351 |
| Aug 14, 2025 | 123.31 | 127.00 | 121.52 | 122.08 | 122.08 | -1.00% | 233,931 |
| Aug 13, 2025 | 126.25 | 129.88 | 122.02 | 123.31 | 123.31 | -2.33% | 463,750 |