Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt flag Egypt · Delayed Price · Currency is EGP
154.00
+1.92 (1.26%)
At close: Oct 2, 2025

EGX:MPCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025152.08154.00150.00154.00154.001.26%535,733
Oct 1, 2025151.01155.00150.10152.08152.080.71%360,771
Sep 30, 2025145.65151.99144.00151.01151.013.68%709,784
Sep 29, 2025137.92148.96137.51145.65145.655.60%253,465
Sep 28, 2025138.51139.20137.11137.92137.92-0.43%32,873
Sep 25, 2025135.53138.84136.00138.51138.512.20%579,186
Sep 24, 2025135.10138.99135.30135.53135.530.32%153,952
Sep 23, 2025140.06141.88135.10135.10135.10-3.54%326,841
Sep 22, 2025136.70140.96136.00140.06140.062.46%148,114
Sep 21, 2025136.45138.75136.00136.70136.700.18%440,329
Sep 18, 2025136.02140.00136.00136.45136.450.32%412,599
Sep 17, 2025136.68137.90133.01136.02136.02-0.48%107,881
Sep 16, 2025141.35142.90136.30136.68136.68-3.30%179,781
Sep 15, 2025141.00143.90138.60141.35141.350.25%157,221
Sep 14, 2025135.00141.49134.00141.00141.004.44%526,551
Sep 11, 2025141.03146.99134.00135.00135.00-4.28%383,187
Sep 10, 2025144.10144.80138.05141.03141.03-2.13%406,788
Sep 9, 2025155.38155.40143.26144.10144.10-7.26%168,142
Sep 8, 2025168.00168.00152.80155.38155.38-7.51%547,722
Sep 7, 2025160.04168.00161.50168.00168.004.97%208,184
Sep 3, 2025154.00163.00154.50160.04160.043.92%366,579
Sep 2, 2025142.03154.90142.00154.00154.008.43%345,472
Sep 1, 2025138.52142.88137.20142.03142.032.53%647,342
Aug 31, 2025141.02143.88136.01138.52138.52-1.77%124,972
Aug 28, 2025138.03143.00137.03141.02141.022.17%557,358
Aug 27, 2025137.50143.87137.21138.03138.030.39%234,982
Aug 26, 2025136.00139.39134.01137.50137.501.10%409,164
Aug 25, 2025133.50139.90131.21136.00136.001.87%450,340
Aug 24, 2025128.75134.34129.31133.50133.503.69%242,101
Aug 21, 2025127.99131.90127.00128.75128.750.59%340,592
Aug 20, 2025131.00132.00127.07127.99127.99-2.30%442,028
Aug 19, 2025130.60131.00126.60131.00131.000.31%160,672
Aug 18, 2025131.76134.88130.05130.60130.60-0.88%397,824
Aug 17, 2025122.08133.90122.31131.76131.767.93%671,351
Aug 14, 2025123.31127.00121.52122.08122.08-1.00%233,931
Aug 13, 2025126.25129.88122.02123.31123.31-2.33%463,750
Aug 12, 2025116.00127.00117.00126.25126.258.84%399,997
Aug 11, 2025117.00119.00112.00116.00116.00-0.85%637,166
Aug 10, 2025107.02117.00107.10117.00117.009.33%327,760
Aug 7, 2025101.01107.60100.12107.02107.025.95%432,984
Aug 6, 2025100.25103.20100.00101.01101.010.76%421,367
Aug 5, 202597.29102.5097.70100.25100.253.04%664,302
Aug 4, 202593.4697.9793.4097.2997.294.10%518,830
Aug 3, 202594.8695.9090.6093.4693.46-1.48%191,862
Jul 31, 202591.1395.0091.1394.8694.864.09%289,883
Jul 30, 202595.2696.8090.0291.1391.13-4.34%384,256
Jul 29, 202590.2298.0091.8095.2695.265.59%330,737
Jul 28, 202594.1595.0090.0090.2290.22-4.17%240,709
Jul 27, 202593.8397.7793.9094.1594.150.34%307,658
Jul 23, 202587.8195.0087.8393.8393.836.86%598,608