Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 144.10
-11.28 (-7.26%)
At close: Sep 9, 2025
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 116.00 | 127.00 | 117.00 | 126.25 | 126.25 | 8.84% | 399,997 |
| Aug 11, 2025 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | -0.85% | 637,166 |
| Aug 10, 2025 | 107.02 | 117.00 | 107.10 | 117.00 | 117.00 | 9.33% | 327,760 |
| Aug 7, 2025 | 101.01 | 107.60 | 100.12 | 107.02 | 107.02 | 5.95% | 432,984 |
| Aug 6, 2025 | 100.25 | 103.20 | 100.00 | 101.01 | 101.01 | 0.76% | 421,367 |
| Aug 5, 2025 | 97.29 | 102.50 | 97.70 | 100.25 | 100.25 | 3.04% | 664,302 |
| Aug 4, 2025 | 93.46 | 97.97 | 93.40 | 97.29 | 97.29 | 4.10% | 518,830 |
| Aug 3, 2025 | 94.86 | 95.90 | 90.60 | 93.46 | 93.46 | -1.48% | 191,862 |
| Jul 31, 2025 | 91.13 | 95.00 | 91.13 | 94.86 | 94.86 | 4.09% | 289,883 |
| Jul 30, 2025 | 95.26 | 96.80 | 90.02 | 91.13 | 91.13 | -4.34% | 384,256 |
| Jul 29, 2025 | 90.22 | 98.00 | 91.80 | 95.26 | 95.26 | 5.59% | 330,737 |
| Jul 28, 2025 | 94.15 | 95.00 | 90.00 | 90.22 | 90.22 | -4.17% | 240,709 |
| Jul 27, 2025 | 93.83 | 97.77 | 93.90 | 94.15 | 94.15 | 0.34% | 307,658 |
| Jul 23, 2025 | 87.81 | 95.00 | 87.83 | 93.83 | 93.83 | 6.86% | 598,608 |
| Jul 22, 2025 | 87.61 | 90.48 | 86.40 | 87.81 | 87.81 | 0.23% | 101,125 |
| Jul 21, 2025 | 89.04 | 92.00 | 87.02 | 87.61 | 87.61 | -1.61% | 164,312 |
| Jul 20, 2025 | 85.12 | 92.79 | 85.80 | 89.04 | 89.04 | 4.61% | 572,863 |
| Jul 17, 2025 | 82.63 | 85.99 | 82.31 | 85.12 | 85.12 | 3.01% | 506,855 |
| Jul 16, 2025 | 80.62 | 83.50 | 80.30 | 82.63 | 82.63 | 2.49% | 215,809 |
| Jul 15, 2025 | 81.16 | 82.50 | 80.20 | 80.62 | 80.62 | -0.67% | 212,763 |
| Jul 14, 2025 | 79.71 | 84.24 | 79.81 | 81.16 | 81.16 | 1.82% | 165,451 |
| Jul 13, 2025 | 81.35 | 82.00 | 79.00 | 79.71 | 79.71 | -2.02% | 127,330 |
| Jul 10, 2025 | 81.60 | 84.49 | 81.14 | 81.35 | 81.35 | -0.31% | 352,711 |
| Jul 9, 2025 | 76.44 | 84.08 | 76.25 | 81.60 | 81.60 | 6.75% | 482,103 |
| Jul 7, 2025 | 74.09 | 78.20 | 74.25 | 76.44 | 76.44 | 3.17% | 577,983 |
| Jul 6, 2025 | 74.52 | 75.49 | 73.90 | 74.09 | 74.09 | -0.58% | 84,730 |
| Jul 2, 2025 | 74.58 | 75.70 | 74.50 | 74.52 | 74.52 | -0.08% | 353,264 |
| Jul 1, 2025 | 74.03 | 76.25 | 74.03 | 74.58 | 74.58 | 0.74% | 100,688 |
| Jun 30, 2025 | 74.12 | 75.21 | 74.00 | 74.03 | 74.03 | -0.12% | 295,741 |
| Jun 29, 2025 | 72.39 | 75.40 | 73.00 | 74.12 | 74.12 | 2.39% | 303,667 |
| Jun 25, 2025 | 72.33 | 73.48 | 72.10 | 72.39 | 72.39 | 0.08% | 32,109 |