Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 402.99
-1.01 (-0.25%)
At close: Aug 25, 2026
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 404.00 | 419.96 | 401.00 | 402.99 | 402.99 | -0.25% | 408,469 |
| Aug 24, 2026 | 418.61 | 423.00 | 400.10 | 404.00 | 404.00 | -3.49% | 411,013 |
| Aug 23, 2026 | 375.63 | 429.88 | 345.00 | 418.61 | 418.61 | 11.44% | 895,685 |
| Aug 20, 2026 | 373.79 | 379.00 | 358.00 | 375.63 | 375.63 | 0.49% | 256,712 |
| Aug 19, 2026 | 379.90 | 387.88 | 353.00 | 373.79 | 373.79 | -1.61% | 255,732 |
| Aug 18, 2026 | 377.00 | 386.99 | 375.01 | 379.90 | 379.90 | 0.77% | 427,648 |
| Aug 17, 2026 | 374.99 | 395.00 | 366.00 | 377.00 | 377.00 | 0.54% | 273,933 |
| Aug 16, 2026 | 381.00 | 390.00 | 373.01 | 374.99 | 374.99 | -1.58% | 298,970 |
| Aug 13, 2026 | 374.00 | 404.00 | 354.00 | 381.00 | 381.00 | 1.87% | 623,955 |
| Aug 12, 2026 | 402.00 | 401.00 | 352.00 | 374.00 | 374.00 | -6.97% | 440,455 |
| Aug 11, 2026 | 393.72 | 460.20 | 370.00 | 402.00 | 402.00 | 2.10% | 925,018 |
| Aug 10, 2026 | 328.10 | 393.72 | 328.11 | 393.72 | 393.72 | 20.00% | 697,413 |
| Aug 9, 2026 | 316.59 | 335.00 | 317.02 | 328.10 | 328.10 | 3.64% | 549,889 |
| Aug 6, 2026 | 317.80 | 329.99 | 310.05 | 316.59 | 316.59 | -0.38% | 582,433 |
| Aug 5, 2026 | 311.00 | 324.89 | 305.50 | 317.80 | 317.80 | 2.19% | 262,057 |
| Aug 4, 2026 | 333.00 | 325.00 | 302.00 | 311.00 | 311.00 | -6.61% | 772,448 |
| Aug 3, 2026 | 292.31 | 339.00 | 293.06 | 333.00 | 333.00 | 13.92% | 989,538 |
| Aug 2, 2026 | 290.00 | 300.65 | 290.80 | 292.31 | 292.31 | 0.80% | 278,499 |
| Jul 30, 2026 | 294.00 | 295.90 | 287.01 | 290.00 | 290.00 | -1.36% | 431,879 |
| Jul 29, 2026 | 291.00 | 298.90 | 290.01 | 294.00 | 294.00 | 1.03% | 286,527 |
| Jul 28, 2026 | 286.00 | 298.00 | 284.00 | 291.00 | 291.00 | 1.75% | 532,641 |
| Jul 27, 2026 | 285.99 | 287.70 | 281.05 | 286.00 | 286.00 | - | 188,925 |
| Jul 26, 2026 | 278.01 | 289.96 | 278.02 | 285.99 | 285.99 | 2.87% | 242,217 |
| Jul 22, 2026 | 269.00 | 285.00 | 270.01 | 278.01 | 278.01 | 3.35% | 552,442 |
| Jul 21, 2026 | 273.00 | 275.00 | 261.00 | 269.00 | 269.00 | -1.47% | 533,592 |
| Jul 20, 2026 | 248.00 | 284.88 | 248.25 | 273.00 | 273.00 | 10.08% | 1,152,703 |
| Jul 19, 2026 | 242.02 | 250.49 | 243.00 | 248.00 | 248.00 | 2.47% | 233,775 |
| Jul 16, 2026 | 245.01 | 251.80 | 242.02 | 242.02 | 242.02 | -1.22% | 254,575 |
| Jul 15, 2026 | 240.66 | 248.98 | 243.00 | 245.01 | 245.01 | 1.81% | 466,845 |
| Jul 14, 2026 | 240.47 | 242.99 | 238.01 | 240.66 | 240.66 | 0.08% | 353,733 |
| Jul 13, 2026 | 239.71 | 243.00 | 237.50 | 240.47 | 240.47 | 0.32% | 311,707 |
| Jul 12, 2026 | 240.00 | 244.00 | 238.05 | 239.71 | 239.71 | -0.12% | 61,357 |
| Jul 9, 2026 | 238.71 | 241.75 | 238.00 | 240.00 | 240.00 | 0.54% | 144,338 |
| Jul 8, 2026 | 239.12 | 245.60 | 237.12 | 238.71 | 238.71 | -0.17% | 295,412 |
| Jul 7, 2026 | 244.66 | 245.99 | 238.52 | 239.12 | 239.12 | -2.26% | 516,839 |
| Jul 6, 2026 | 246.21 | 248.80 | 240.00 | 244.66 | 244.66 | -0.63% | 200,122 |
| Jul 5, 2026 | 246.02 | 252.69 | 245.02 | 246.21 | 246.21 | 0.08% | 206,632 |
| Jul 1, 2026 | 238.17 | 249.00 | 238.50 | 246.02 | 246.02 | 3.30% | 518,786 |
| Jun 30, 2026 | 238.00 | 242.45 | 236.10 | 238.17 | 238.17 | 0.07% | 538,025 |
| Jun 29, 2026 | 223.51 | 243.00 | 223.51 | 238.00 | 238.00 | 6.48% | 418,841 |
| Jun 28, 2026 | 236.17 | 237.90 | 222.55 | 223.51 | 223.51 | -5.36% | 282,778 |
| Jun 25, 2026 | 242.30 | 247.48 | 236.00 | 236.17 | 236.17 | -2.53% | 441,486 |
| Jun 24, 2026 | 247.25 | 256.00 | 241.12 | 242.30 | 242.30 | -2.00% | 802,703 |
| Jun 23, 2026 | 235.00 | 253.80 | 233.63 | 247.25 | 247.25 | 5.21% | 952,654 |
| Jun 22, 2026 | 240.00 | 243.90 | 233.50 | 235.00 | 235.00 | -2.08% | 218,836 |
| Jun 21, 2026 | 223.92 | 243.90 | 221.50 | 240.00 | 240.00 | 7.18% | 699,910 |
| Jun 17, 2026 | 220.97 | 225.00 | 219.44 | 223.92 | 223.92 | 1.34% | 416,375 |
| Jun 16, 2026 | 219.00 | 222.00 | 217.00 | 220.97 | 220.97 | 0.90% | 375,879 |
| Jun 15, 2026 | 222.75 | 224.90 | 215.00 | 219.00 | 219.00 | -1.68% | 99,681 |
| Jun 14, 2026 | 214.11 | 222.90 | 219.00 | 222.75 | 222.75 | 4.04% | 198,971 |