Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 365.00
+18.49 (5.34%)
At close: Oct 4, 2026
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 444.00 | 467.99 | 435.56 | 440.10 | 440.10 | -0.88% | 358,443 |
| Sep 1, 2026 | 446.00 | 472.00 | 441.00 | 444.00 | 444.00 | -0.45% | 426,125 |
| Aug 31, 2026 | 409.05 | 490.86 | 409.00 | 446.00 | 446.00 | 9.03% | 1,144,407 |
| Aug 30, 2026 | 402.54 | 409.05 | 393.25 | 409.05 | 409.05 | 1.62% | 312,959 |
| Aug 26, 2026 | 402.99 | 412.00 | 402.03 | 402.54 | 402.54 | -0.11% | 236,959 |
| 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 |