Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 373.00
+11.02 (3.04%)
At close: Nov 12, 2026
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 361.98 | 374.98 | 355.02 | 373.00 | 373.00 | 3.04% | 520,495 |
| Nov 11, 2026 | 341.05 | 366.90 | 343.00 | 361.98 | 361.98 | 6.14% | 478,952 |
| Nov 10, 2026 | 340.00 | 345.99 | 338.01 | 341.05 | 341.05 | 0.31% | 259,048 |
| Nov 9, 2026 | 326.90 | 347.00 | 330.01 | 340.00 | 340.00 | 4.01% | 526,888 |
| Nov 8, 2026 | 317.00 | 327.99 | 316.99 | 326.90 | 326.90 | 3.12% | 451,844 |
| Nov 5, 2026 | 312.61 | 318.50 | 310.20 | 317.00 | 317.00 | 1.40% | 429,215 |
| Nov 4, 2026 | 311.65 | 318.65 | 310.00 | 312.61 | 312.61 | 0.31% | 281,879 |
| Nov 3, 2026 | 299.99 | 311.65 | 292.01 | 311.65 | 311.65 | 3.89% | 275,950 |
| Nov 2, 2026 | 318.10 | 323.69 | 292.00 | 299.99 | 299.99 | -5.69% | 403,749 |
| Nov 1, 2026 | 326.00 | 335.00 | 318.00 | 318.10 | 318.10 | -2.42% | 469,071 |
| Oct 29, 2026 | 289.00 | 335.00 | 310.10 | 326.00 | 326.00 | 12.80% | 544,405 |
| Oct 28, 2026 | 275.00 | 296.97 | 271.01 | 289.00 | 289.00 | 5.09% | 405,744 |
| Oct 27, 2026 | 250.00 | 278.90 | 256.00 | 275.00 | 275.00 | 10.00% | 336,133 |
| Oct 26, 2026 | 251.65 | 265.47 | 238.60 | 250.00 | 250.00 | -0.66% | 366,640 |
| Oct 25, 2026 | 298.24 | 295.00 | 239.00 | 251.65 | 251.65 | -15.62% | 169,265 |
| Oct 22, 2026 | 302.30 | 308.90 | 297.00 | 298.24 | 298.24 | -1.34% | 209,396 |
| Oct 21, 2026 | 304.20 | 310.50 | 300.99 | 302.30 | 302.30 | -0.62% | 182,760 |
| Oct 20, 2026 | 305.89 | 309.00 | 303.50 | 304.20 | 304.20 | -0.55% | 403,199 |
| Oct 19, 2026 | 296.50 | 313.00 | 271.00 | 305.89 | 305.89 | 3.17% | 531,314 |
| Oct 18, 2026 | 317.03 | 326.00 | 296.00 | 296.50 | 296.50 | -6.48% | 298,925 |
| Oct 15, 2026 | 316.98 | 318.90 | 305.00 | 317.03 | 317.03 | 0.02% | 255,881 |
| Oct 14, 2026 | 312.00 | 317.80 | 305.00 | 316.98 | 316.98 | 1.60% | 132,979 |
| Oct 13, 2026 | 323.00 | 324.00 | 294.20 | 312.00 | 312.00 | -3.41% | 305,473 |
| Oct 12, 2026 | 332.18 | 334.48 | 315.00 | 323.00 | 323.00 | -2.76% | 422,730 |
| Oct 11, 2026 | 346.01 | 350.00 | 331.11 | 332.18 | 332.18 | -4.00% | 253,072 |
| Oct 7, 2026 | 345.00 | 349.39 | 339.30 | 346.01 | 346.01 | 0.29% | 201,595 |
| Oct 6, 2026 | 356.70 | 360.80 | 345.00 | 345.00 | 345.00 | -3.28% | 198,970 |
| Oct 5, 2026 | 365.00 | 369.00 | 352.02 | 356.70 | 356.70 | -2.27% | 250,248 |
| Oct 4, 2026 | 346.51 | 369.50 | 350.02 | 365.00 | 365.00 | 5.34% | 428,824 |
| Oct 1, 2026 | 328.60 | 349.99 | 330.06 | 346.51 | 346.51 | 5.45% | 295,831 |
| Sep 30, 2026 | 339.00 | 343.70 | 305.45 | 328.60 | 328.60 | -3.07% | 391,955 |
| Sep 29, 2026 | 346.71 | 360.00 | 335.01 | 339.00 | 339.00 | -2.22% | 333,847 |
| Sep 28, 2026 | 364.77 | 364.77 | 341.01 | 346.71 | 346.71 | -4.95% | 337,511 |
| Sep 27, 2026 | 379.98 | 455.97 | 364.50 | 364.77 | 364.77 | -4.00% | 357,581 |
| Sep 24, 2026 | 386.00 | 390.00 | 363.63 | 379.98 | 379.98 | -1.56% | 202,309 |
| Sep 23, 2026 | 393.11 | 398.00 | 385.00 | 386.00 | 386.00 | -1.81% | 201,948 |
| Sep 22, 2026 | 383.50 | 413.00 | 385.00 | 393.11 | 393.11 | 2.51% | 425,245 |
| Sep 21, 2026 | 401.95 | 405.95 | 371.11 | 383.50 | 383.50 | -4.59% | 356,747 |
| Sep 20, 2026 | 409.75 | 414.00 | 401.50 | 401.95 | 401.95 | -1.90% | 284,071 |
| Sep 17, 2026 | 410.00 | 415.00 | 408.00 | 409.75 | 409.75 | -0.06% | 84,622 |
| Sep 16, 2026 | 405.50 | 424.90 | 407.00 | 410.00 | 410.00 | 1.11% | 273,727 |
| Sep 15, 2026 | 407.25 | 416.80 | 401.10 | 405.50 | 405.50 | -0.43% | 260,298 |
| Sep 14, 2026 | 417.00 | 422.95 | 407.10 | 407.25 | 407.25 | -2.34% | 237,837 |
| Sep 13, 2026 | 421.99 | 429.00 | 416.61 | 417.00 | 417.00 | -1.18% | 329,695 |
| Sep 10, 2026 | 424.98 | 425.00 | 415.50 | 421.99 | 421.99 | -0.70% | 94,873 |
| Sep 9, 2026 | 429.00 | 433.00 | 418.01 | 424.98 | 424.98 | -0.94% | 206,148 |
| Sep 8, 2026 | 436.01 | 447.00 | 425.06 | 429.00 | 429.00 | -1.61% | 245,140 |
| Sep 7, 2026 | 425.00 | 443.80 | 427.01 | 436.01 | 436.01 | 2.59% | 340,137 |
| Sep 6, 2026 | 425.20 | 434.00 | 412.55 | 425.00 | 425.00 | -0.05% | 321,286 |
| Sep 3, 2026 | 440.10 | 448.00 | 421.33 | 425.20 | 425.20 | -3.39% | 501,491 |