Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 171.81
-1.18 (-0.68%)
At close: Apr 23, 2026
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 172.99 | 173.55 | 171.50 | 171.81 | 171.81 | -0.68% | 313,017 |
| Apr 22, 2026 | 175.18 | 176.90 | 171.25 | 172.99 | 172.99 | -1.25% | 367,249 |
| Apr 21, 2026 | 177.01 | 183.00 | 174.02 | 175.18 | 175.18 | -1.03% | 1,053,987 |
| Apr 20, 2026 | 167.28 | 178.00 | 168.00 | 177.01 | 177.01 | 5.82% | 978,477 |
| Apr 19, 2026 | 167.36 | 169.00 | 166.00 | 167.28 | 167.28 | -0.05% | 281,219 |
| Apr 16, 2026 | 169.18 | 169.90 | 167.28 | 167.36 | 167.36 | -1.08% | 104,811 |
| Apr 15, 2026 | 170.80 | 171.84 | 167.13 | 169.18 | 169.18 | -0.95% | 439,370 |
| Apr 14, 2026 | 165.67 | 171.90 | 166.00 | 170.80 | 170.80 | 3.10% | 747,539 |
| Apr 9, 2026 | 161.70 | 165.89 | 161.50 | 165.67 | 165.67 | 2.46% | 305,935 |
| Apr 8, 2026 | 160.14 | 164.00 | 161.15 | 161.70 | 161.70 | 0.97% | 305,168 |
| Apr 7, 2026 | 162.14 | 164.40 | 160.04 | 160.14 | 160.14 | -1.23% | 429,211 |
| Apr 6, 2026 | 158.06 | 164.50 | 158.00 | 162.14 | 162.14 | 2.58% | 388,958 |
| Apr 5, 2026 | 156.52 | 160.80 | 157.25 | 158.06 | 158.06 | 0.98% | 476,319 |
| Apr 2, 2026 | 154.55 | 159.90 | 153.00 | 156.52 | 156.52 | 1.27% | 350,886 |
| Apr 1, 2026 | 152.09 | 156.40 | 153.00 | 154.55 | 154.55 | 1.62% | 168,095 |
| Mar 31, 2026 | 154.50 | 155.99 | 151.95 | 152.09 | 152.09 | -1.56% | 229,705 |
| Mar 30, 2026 | 158.50 | 159.70 | 153.52 | 154.50 | 154.50 | -2.52% | 112,419 |
| Mar 29, 2026 | 158.71 | 161.01 | 157.01 | 158.50 | 158.50 | -0.13% | 583,011 |
| Mar 26, 2026 | 157.28 | 160.99 | 156.05 | 158.71 | 158.71 | 0.91% | 280,481 |
| Mar 25, 2026 | 157.12 | 160.00 | 155.54 | 157.28 | 157.28 | 0.10% | 374,112 |
| Mar 24, 2026 | 157.74 | 161.00 | 157.00 | 157.12 | 157.12 | -0.39% | 198,120 |
| Mar 18, 2026 | 155.10 | 159.87 | 154.04 | 157.74 | 157.74 | 1.70% | 425,553 |
| Mar 17, 2026 | 152.98 | 156.00 | 152.00 | 155.10 | 155.10 | 1.39% | 463,903 |
| Mar 16, 2026 | 156.10 | 157.57 | 151.21 | 152.98 | 152.98 | -2.00% | 192,843 |
| Mar 15, 2026 | 162.32 | 163.99 | 155.00 | 156.10 | 156.10 | -3.83% | 135,806 |
| Mar 12, 2026 | 167.70 | 168.90 | 160.39 | 162.32 | 162.32 | -3.21% | 398,310 |
| Mar 11, 2026 | 166.81 | 168.90 | 163.10 | 167.70 | 167.70 | 0.53% | 526,146 |
| Mar 10, 2026 | 162.25 | 172.99 | 165.00 | 166.81 | 166.81 | 2.81% | 912,912 |
| Mar 9, 2026 | 152.05 | 163.22 | 153.06 | 162.25 | 162.25 | 6.71% | 778,072 |
| Mar 8, 2026 | 146.78 | 155.90 | 147.00 | 152.05 | 152.05 | 3.59% | 393,313 |
| Mar 5, 2026 | 146.50 | 148.30 | 146.50 | 146.78 | 146.78 | 0.19% | 361,426 |
| Mar 4, 2026 | 143.61 | 147.60 | 142.30 | 146.50 | 146.50 | 2.01% | 487,863 |
| Mar 3, 2026 | 145.00 | 146.70 | 141.31 | 143.61 | 143.61 | -0.96% | 82,538 |
| Mar 2, 2026 | 143.74 | 145.80 | 142.01 | 145.00 | 145.00 | 0.88% | 177,641 |
| Mar 1, 2026 | 143.88 | 145.00 | 135.00 | 143.74 | 143.74 | -0.10% | 268,180 |
| Feb 26, 2026 | 144.08 | 147.25 | 142.55 | 143.88 | 143.88 | -0.14% | 410,989 |
| Feb 25, 2026 | 147.54 | 150.00 | 143.80 | 144.08 | 144.08 | -2.35% | 130,699 |
| Feb 24, 2026 | 147.99 | 150.22 | 145.25 | 147.54 | 147.54 | -0.30% | 248,489 |
| Feb 23, 2026 | 144.33 | 150.00 | 142.00 | 147.99 | 147.99 | 2.54% | 337,133 |
| Feb 22, 2026 | 147.90 | 147.70 | 141.25 | 144.33 | 144.33 | -2.41% | 127,786 |
| Feb 19, 2026 | 153.38 | 154.80 | 147.80 | 147.90 | 147.90 | -3.57% | 218,185 |
| Feb 18, 2026 | 153.13 | 156.88 | 153.10 | 153.38 | 153.38 | 0.16% | 119,393 |
| Feb 17, 2026 | 154.26 | 157.00 | 151.77 | 153.13 | 153.13 | -0.73% | 515,318 |
| Feb 16, 2026 | 154.50 | 157.97 | 153.76 | 154.26 | 154.26 | -0.16% | 455,477 |
| Feb 15, 2026 | 150.85 | 155.50 | 151.25 | 154.50 | 154.50 | 2.42% | 217,163 |
| Feb 12, 2026 | 145.51 | 153.00 | 145.55 | 150.85 | 150.85 | 3.67% | 312,653 |
| Feb 11, 2026 | 151.12 | 152.00 | 140.20 | 145.51 | 145.51 | -3.71% | 355,049 |
| Feb 10, 2026 | 151.57 | 154.00 | 150.61 | 151.12 | 151.12 | -0.30% | 432,590 |
| Feb 9, 2026 | 152.01 | 153.43 | 150.48 | 151.57 | 151.57 | -0.29% | 406,523 |
| Feb 8, 2026 | 153.50 | 157.75 | 150.66 | 152.01 | 152.01 | -0.97% | 226,039 |