Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 173.00
+3.75 (2.22%)
At close: Dec 2, 2025
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 169.25 | 173.50 | 168.50 | 173.00 | 173.00 | 2.22% | 390,967 |
| Dec 1, 2025 | 167.00 | 177.00 | 166.26 | 169.25 | 169.25 | 1.35% | 215,079 |
| Nov 30, 2025 | 168.14 | 169.97 | 165.90 | 167.00 | 167.00 | -0.68% | 390,448 |
| Nov 27, 2025 | 170.76 | 171.77 | 163.22 | 168.14 | 168.14 | -1.53% | 488,710 |
| Nov 26, 2025 | 175.98 | 179.85 | 170.10 | 170.76 | 170.76 | -2.97% | 414,753 |
| Nov 25, 2025 | 180.00 | 182.90 | 175.00 | 175.98 | 175.98 | -2.23% | 346,661 |
| Nov 24, 2025 | 182.76 | 187.95 | 180.00 | 180.00 | 180.00 | -1.51% | 163,970 |
| Nov 23, 2025 | 180.60 | 184.83 | 179.75 | 182.76 | 182.76 | 1.20% | 80,123 |
| Nov 20, 2025 | 178.95 | 185.40 | 179.00 | 180.60 | 180.60 | 0.92% | 529,651 |
| Nov 19, 2025 | 178.05 | 180.01 | 176.50 | 178.95 | 178.95 | 0.51% | 243,058 |
| Nov 18, 2025 | 181.01 | 183.95 | 177.00 | 178.05 | 178.05 | -1.64% | 410,887 |
| Nov 17, 2025 | 185.10 | 188.90 | 180.11 | 181.01 | 181.01 | -2.21% | 138,274 |
| Nov 16, 2025 | 192.00 | 195.00 | 185.10 | 185.10 | 185.10 | -3.59% | 290,502 |
| Nov 13, 2025 | 191.10 | 199.50 | 191.00 | 192.00 | 192.00 | 0.47% | 510,255 |
| Nov 12, 2025 | 197.00 | 199.40 | 190.00 | 191.10 | 191.10 | -2.99% | 189,294 |
| Nov 11, 2025 | 192.01 | 204.00 | 192.55 | 197.00 | 197.00 | 2.60% | 618,376 |
| Nov 10, 2025 | 181.22 | 197.90 | 181.50 | 192.01 | 192.01 | 5.95% | 561,660 |
| Nov 9, 2025 | 175.00 | 183.97 | 175.05 | 181.22 | 181.22 | 3.55% | 314,372 |
| Nov 6, 2025 | 180.01 | 183.70 | 172.00 | 175.00 | 175.00 | -2.78% | 344,356 |
| Nov 5, 2025 | 181.10 | 186.00 | 178.15 | 180.01 | 180.01 | -0.60% | 161,048 |
| Nov 4, 2025 | 184.10 | 189.99 | 181.10 | 181.10 | 181.10 | -1.63% | 566,409 |
| Nov 3, 2025 | 176.99 | 192.01 | 178.00 | 184.10 | 184.10 | 4.02% | 430,655 |
| Nov 2, 2025 | 183.25 | 188.50 | 174.00 | 176.99 | 176.99 | -3.42% | 212,707 |
| Oct 30, 2025 | 187.50 | 195.90 | 182.00 | 183.25 | 183.25 | -2.27% | 481,008 |
| Oct 29, 2025 | 198.00 | 201.00 | 181.00 | 187.50 | 187.50 | -5.30% | 397,915 |
| Oct 28, 2025 | 210.01 | 214.88 | 196.00 | 198.00 | 198.00 | -5.72% | 252,168 |
| Oct 27, 2025 | 223.00 | 220.00 | 201.00 | 210.01 | 210.01 | -5.83% | 506,191 |
| Oct 26, 2025 | 219.01 | 229.99 | 220.00 | 223.00 | 209.81 | 1.82% | 131,113 |
| Oct 23, 2025 | 216.05 | 228.00 | 216.88 | 219.01 | 206.06 | 1.37% | 407,628 |
| Oct 22, 2025 | 226.84 | 230.00 | 212.00 | 216.05 | 203.27 | -4.76% | 126,307 |
| Oct 21, 2025 | 214.01 | 232.95 | 215.10 | 226.84 | 213.43 | 6.00% | 365,227 |
| Oct 20, 2025 | 191.00 | 227.00 | 191.02 | 214.01 | 201.35 | 12.05% | 577,555 |
| Oct 19, 2025 | 184.00 | 191.00 | 183.51 | 191.00 | 179.71 | 3.80% | 178,505 |
| Oct 16, 2025 | 186.81 | 191.90 | 180.11 | 184.00 | 173.12 | -1.50% | 99,010 |
| Oct 15, 2025 | 177.21 | 186.90 | 178.01 | 186.81 | 175.76 | 5.42% | 443,411 |
| Oct 14, 2025 | 169.99 | 179.80 | 170.07 | 177.21 | 166.73 | 4.25% | 193,903 |
| Oct 13, 2025 | 161.31 | 170.00 | 160.00 | 169.99 | 159.94 | 5.38% | 598,985 |
| Oct 12, 2025 | 161.60 | 162.00 | 158.00 | 161.31 | 151.77 | -0.18% | 111,240 |
| Oct 8, 2025 | 158.00 | 163.00 | 158.45 | 161.60 | 152.04 | 2.28% | 330,983 |
| Oct 7, 2025 | 151.76 | 163.33 | 151.77 | 158.00 | 148.66 | 4.11% | 573,741 |
| Oct 6, 2025 | 153.68 | 154.26 | 150.00 | 151.76 | 142.79 | -1.25% | 288,854 |
| Oct 5, 2025 | 154.00 | 158.89 | 152.50 | 153.68 | 144.59 | -0.21% | 321,926 |
| Oct 2, 2025 | 152.08 | 154.00 | 150.00 | 154.00 | 144.89 | 1.26% | 535,733 |
| Oct 1, 2025 | 151.01 | 155.00 | 150.10 | 152.08 | 143.09 | 0.71% | 360,771 |
| Sep 30, 2025 | 145.65 | 151.99 | 144.00 | 151.01 | 142.08 | 3.68% | 709,784 |
| Sep 29, 2025 | 137.92 | 148.96 | 137.51 | 145.65 | 137.04 | 5.60% | 253,465 |
| Sep 28, 2025 | 138.51 | 139.20 | 137.11 | 137.92 | 129.76 | -0.43% | 32,873 |
| Sep 25, 2025 | 135.53 | 138.84 | 136.00 | 138.51 | 130.32 | 2.20% | 579,186 |
| Sep 24, 2025 | 135.10 | 138.99 | 135.30 | 135.53 | 127.52 | 0.32% | 153,952 |
| Sep 23, 2025 | 140.06 | 141.88 | 135.10 | 135.10 | 127.11 | -3.54% | 326,841 |