Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 219.48
+9.75 (4.65%)
At close: Jun 4, 2026
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 209.73 | 219.79 | 207.00 | 219.48 | 219.48 | 4.65% | 412,798 |
| Jun 3, 2026 | 206.47 | 210.00 | 204.36 | 209.73 | 209.73 | 1.58% | 338,462 |
| Jun 2, 2026 | 211.00 | 211.90 | 206.00 | 206.47 | 206.47 | -2.15% | 316,447 |
| Jun 1, 2026 | 206.00 | 212.00 | 208.00 | 211.00 | 211.00 | 2.43% | 191,520 |
| May 25, 2026 | 202.30 | 208.00 | 202.30 | 206.00 | 206.00 | 1.83% | 216,288 |
| May 24, 2026 | 199.00 | 204.88 | 197.00 | 202.30 | 202.30 | 1.66% | 432,792 |
| May 21, 2026 | 208.91 | 211.00 | 199.00 | 199.00 | 199.00 | -4.74% | 339,195 |
| May 20, 2026 | 210.01 | 215.70 | 207.50 | 208.91 | 208.91 | -0.52% | 508,948 |
| May 19, 2026 | 209.50 | 215.89 | 209.00 | 210.01 | 210.01 | 0.24% | 393,852 |
| May 18, 2026 | 209.00 | 216.00 | 205.01 | 209.50 | 209.50 | 0.24% | 420,990 |
| May 17, 2026 | 217.05 | 224.88 | 209.00 | 209.00 | 209.00 | -3.71% | 329,938 |
| May 14, 2026 | 208.50 | 223.00 | 203.02 | 217.05 | 217.05 | 4.10% | 596,929 |
| May 13, 2026 | 202.20 | 209.00 | 202.25 | 208.50 | 208.50 | 3.12% | 442,771 |
| May 12, 2026 | 195.00 | 204.20 | 193.80 | 202.20 | 202.20 | 3.69% | 977,873 |
| May 11, 2026 | 196.15 | 198.90 | 192.01 | 195.00 | 195.00 | -0.59% | 271,409 |
| May 10, 2026 | 185.07 | 199.93 | 187.01 | 196.15 | 196.15 | 5.99% | 835,815 |
| May 6, 2026 | 182.59 | 188.00 | 182.01 | 185.07 | 185.07 | 1.36% | 412,458 |
| May 5, 2026 | 172.98 | 188.99 | 173.03 | 182.59 | 182.59 | 5.56% | 1,710,069 |
| May 4, 2026 | 172.97 | 175.69 | 172.50 | 172.98 | 172.98 | 0.01% | 262,035 |
| May 3, 2026 | 171.71 | 173.99 | 171.52 | 172.97 | 172.97 | 0.73% | 291,786 |
| Apr 30, 2026 | 172.69 | 174.10 | 171.70 | 171.71 | 171.71 | -0.57% | 131,104 |
| Apr 29, 2026 | 170.55 | 174.90 | 169.09 | 172.69 | 172.69 | 1.25% | 604,273 |
| Apr 28, 2026 | 172.74 | 174.00 | 170.03 | 170.55 | 170.55 | -1.27% | 501,988 |
| Apr 27, 2026 | 173.01 | 174.85 | 172.63 | 172.74 | 172.74 | -0.16% | 175,353 |
| Apr 26, 2026 | 171.81 | 176.98 | 172.50 | 173.01 | 173.01 | 0.70% | 233,795 |
| 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 |