Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 317.80
+6.80 (2.19%)
At close: Aug 5, 2026
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 221.00 | 222.98 | 213.00 | 214.11 | 214.11 | -3.12% | 797,980 |
| Jun 10, 2026 | 229.00 | 231.00 | 220.00 | 221.00 | 221.00 | -3.49% | 264,985 |
| Jun 9, 2026 | 227.00 | 238.78 | 227.02 | 229.00 | 229.00 | 0.88% | 458,079 |
| Jun 8, 2026 | 220.00 | 233.50 | 217.00 | 227.00 | 227.00 | 3.18% | 333,188 |
| Jun 7, 2026 | 219.48 | 224.90 | 216.00 | 220.00 | 220.00 | 0.24% | 366,794 |
| 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 |