Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt
· Delayed Price · Currency is EGP 168.11
-3.99 (-2.32%)
At close: Dec 4, 2025
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 172.10 | 173.90 | 168.00 | 168.11 | 168.11 | -2.32% | 444,492 |
| Dec 3, 2025 | 173.00 | 175.74 | 172.07 | 172.10 | 172.10 | -0.52% | 282,845 |
| Dec 2, 2025 | 169.25 | 173.50 | 168.50 | 173.00 | 173.00 | 2.22% | 390,967 |
| Dec 1, 2025 | 167.00 | 177.00 | 166.26 | 169.25 | 169.25 | 1.35% | 215,079 |
| Nov 30, 2025 | 168.14 | 169.97 | 165.90 | 167.00 | 167.00 | -0.68% | 390,448 |
| Nov 27, 2025 | 170.76 | 171.77 | 163.22 | 168.14 | 168.14 | -1.53% | 488,710 |
| Nov 26, 2025 | 175.98 | 179.85 | 170.10 | 170.76 | 170.76 | -2.97% | 414,753 |
| Nov 25, 2025 | 180.00 | 182.90 | 175.00 | 175.98 | 175.98 | -2.23% | 346,661 |
| Nov 24, 2025 | 182.76 | 187.95 | 180.00 | 180.00 | 180.00 | -1.51% | 163,970 |
| Nov 23, 2025 | 180.60 | 184.83 | 179.75 | 182.76 | 182.76 | 1.20% | 80,123 |
| Nov 20, 2025 | 178.95 | 185.40 | 179.00 | 180.60 | 180.60 | 0.92% | 529,651 |
| Nov 19, 2025 | 178.05 | 180.01 | 176.50 | 178.95 | 178.95 | 0.51% | 243,058 |
| Nov 18, 2025 | 181.01 | 183.95 | 177.00 | 178.05 | 178.05 | -1.64% | 410,887 |
| Nov 17, 2025 | 185.10 | 188.90 | 180.11 | 181.01 | 181.01 | -2.21% | 138,274 |
| Nov 16, 2025 | 192.00 | 195.00 | 185.10 | 185.10 | 185.10 | -3.59% | 290,502 |
| Nov 13, 2025 | 191.10 | 199.50 | 191.00 | 192.00 | 192.00 | 0.47% | 510,255 |
| Nov 12, 2025 | 197.00 | 199.40 | 190.00 | 191.10 | 191.10 | -2.99% | 189,294 |
| Nov 11, 2025 | 192.01 | 204.00 | 192.55 | 197.00 | 197.00 | 2.60% | 618,376 |
| Nov 10, 2025 | 181.22 | 197.90 | 181.50 | 192.01 | 192.01 | 5.95% | 561,660 |
| Nov 9, 2025 | 175.00 | 183.97 | 175.05 | 181.22 | 181.22 | 3.55% | 314,372 |
| Nov 6, 2025 | 180.01 | 183.70 | 172.00 | 175.00 | 175.00 | -2.78% | 344,356 |
| Nov 5, 2025 | 181.10 | 186.00 | 178.15 | 180.01 | 180.01 | -0.60% | 161,048 |
| Nov 4, 2025 | 184.10 | 189.99 | 181.10 | 181.10 | 181.10 | -1.63% | 566,409 |
| Nov 3, 2025 | 176.99 | 192.01 | 178.00 | 184.10 | 184.10 | 4.02% | 430,655 |
| Nov 2, 2025 | 183.25 | 188.50 | 174.00 | 176.99 | 176.99 | -3.42% | 212,707 |
| Oct 30, 2025 | 187.50 | 195.90 | 182.00 | 183.25 | 183.25 | -2.27% | 481,008 |
| Oct 29, 2025 | 198.00 | 201.00 | 181.00 | 187.50 | 187.50 | -5.30% | 397,915 |
| Oct 28, 2025 | 210.01 | 214.88 | 196.00 | 198.00 | 198.00 | -5.72% | 252,168 |
| Oct 27, 2025 | 223.00 | 220.00 | 201.00 | 210.01 | 210.01 | -5.83% | 506,191 |
| Oct 26, 2025 | 219.01 | 229.99 | 220.00 | 223.00 | 209.81 | 1.82% | 131,113 |
| Oct 23, 2025 | 216.05 | 228.00 | 216.88 | 219.01 | 206.06 | 1.37% | 407,628 |
| Oct 22, 2025 | 226.84 | 230.00 | 212.00 | 216.05 | 203.27 | -4.76% | 126,307 |
| Oct 21, 2025 | 214.01 | 232.95 | 215.10 | 226.84 | 213.43 | 6.00% | 365,227 |
| Oct 20, 2025 | 191.00 | 227.00 | 191.02 | 214.01 | 201.35 | 12.05% | 577,555 |
| Oct 19, 2025 | 184.00 | 191.00 | 183.51 | 191.00 | 179.71 | 3.80% | 178,505 |
| Oct 16, 2025 | 186.81 | 191.90 | 180.11 | 184.00 | 173.12 | -1.50% | 99,010 |
| Oct 15, 2025 | 177.21 | 186.90 | 178.01 | 186.81 | 175.76 | 5.42% | 443,411 |
| Oct 14, 2025 | 169.99 | 179.80 | 170.07 | 177.21 | 166.73 | 4.25% | 193,903 |
| Oct 13, 2025 | 161.31 | 170.00 | 160.00 | 169.99 | 159.94 | 5.38% | 598,985 |
| Oct 12, 2025 | 161.60 | 162.00 | 158.00 | 161.31 | 151.77 | -0.18% | 111,240 |
| Oct 8, 2025 | 158.00 | 163.00 | 158.45 | 161.60 | 152.04 | 2.28% | 330,983 |
| Oct 7, 2025 | 151.76 | 163.33 | 151.77 | 158.00 | 148.66 | 4.11% | 573,741 |
| Oct 6, 2025 | 153.68 | 154.26 | 150.00 | 151.76 | 142.79 | -1.25% | 288,854 |
| Oct 5, 2025 | 154.00 | 158.89 | 152.50 | 153.68 | 144.59 | -0.21% | 321,926 |
| Oct 2, 2025 | 152.08 | 154.00 | 150.00 | 154.00 | 144.89 | 1.26% | 535,733 |
| Oct 1, 2025 | 151.01 | 155.00 | 150.10 | 152.08 | 143.09 | 0.71% | 360,771 |
| Sep 30, 2025 | 145.65 | 151.99 | 144.00 | 151.01 | 142.08 | 3.68% | 709,784 |
| Sep 29, 2025 | 137.92 | 148.96 | 137.51 | 145.65 | 137.04 | 5.60% | 253,465 |
| Sep 28, 2025 | 138.51 | 139.20 | 137.11 | 137.92 | 129.76 | -0.43% | 32,873 |
| Sep 25, 2025 | 135.53 | 138.84 | 136.00 | 138.51 | 130.32 | 2.20% | 579,186 |
| Sep 24, 2025 | 135.10 | 138.99 | 135.30 | 135.53 | 127.52 | 0.32% | 153,952 |
| Sep 23, 2025 | 140.06 | 141.88 | 135.10 | 135.10 | 127.11 | -3.54% | 326,841 |
| Sep 22, 2025 | 136.70 | 140.96 | 136.00 | 140.06 | 131.78 | 2.46% | 148,114 |
| Sep 21, 2025 | 136.45 | 138.75 | 136.00 | 136.70 | 128.62 | 0.18% | 440,329 |
| Sep 18, 2025 | 136.02 | 140.00 | 136.00 | 136.45 | 128.38 | 0.32% | 412,599 |
| Sep 17, 2025 | 136.68 | 137.90 | 133.01 | 136.02 | 127.98 | -0.48% | 107,881 |
| Sep 16, 2025 | 141.35 | 142.90 | 136.30 | 136.68 | 128.60 | -3.30% | 179,781 |
| Sep 15, 2025 | 141.00 | 143.90 | 138.60 | 141.35 | 132.99 | 0.25% | 157,221 |
| Sep 14, 2025 | 135.00 | 141.49 | 134.00 | 141.00 | 132.66 | 4.44% | 526,551 |
| Sep 11, 2025 | 141.03 | 146.99 | 134.00 | 135.00 | 127.02 | -4.28% | 383,187 |
| Sep 10, 2025 | 144.10 | 144.80 | 138.05 | 141.03 | 132.69 | -2.13% | 406,788 |
| Sep 9, 2025 | 155.38 | 155.40 | 143.26 | 144.10 | 135.58 | -7.26% | 168,142 |
| Sep 8, 2025 | 168.00 | 168.00 | 152.80 | 155.38 | 146.19 | -7.51% | 547,722 |
| Sep 7, 2025 | 160.04 | 168.00 | 161.50 | 168.00 | 158.07 | 4.97% | 208,184 |
| Sep 3, 2025 | 154.00 | 163.00 | 154.50 | 160.04 | 150.58 | 3.92% | 366,579 |
| Sep 2, 2025 | 142.03 | 154.90 | 142.00 | 154.00 | 144.89 | 8.43% | 345,472 |
| Sep 1, 2025 | 138.52 | 142.88 | 137.20 | 142.03 | 133.63 | 2.53% | 647,342 |
| Aug 31, 2025 | 141.02 | 143.88 | 136.01 | 138.52 | 130.33 | -1.77% | 124,972 |
| Aug 28, 2025 | 138.03 | 143.00 | 137.03 | 141.02 | 132.68 | 2.17% | 557,358 |
| Aug 27, 2025 | 137.50 | 143.87 | 137.21 | 138.03 | 129.87 | 0.39% | 234,982 |
| Aug 26, 2025 | 136.00 | 139.39 | 134.01 | 137.50 | 129.37 | 1.10% | 409,164 |
| Aug 25, 2025 | 133.50 | 139.90 | 131.21 | 136.00 | 127.96 | 1.87% | 450,340 |
| Aug 24, 2025 | 128.75 | 134.34 | 129.31 | 133.50 | 125.61 | 3.69% | 242,101 |
| Aug 21, 2025 | 127.99 | 131.90 | 127.00 | 128.75 | 121.14 | 0.59% | 340,592 |
| Aug 20, 2025 | 131.00 | 132.00 | 127.07 | 127.99 | 120.42 | -2.30% | 442,028 |
| Aug 19, 2025 | 130.60 | 131.00 | 126.60 | 131.00 | 123.25 | 0.31% | 160,672 |
| Aug 18, 2025 | 131.76 | 134.88 | 130.05 | 130.60 | 122.88 | -0.88% | 397,824 |
| Aug 17, 2025 | 122.08 | 133.90 | 122.31 | 131.76 | 123.97 | 7.93% | 671,351 |
| Aug 14, 2025 | 123.31 | 127.00 | 121.52 | 122.08 | 114.86 | -1.00% | 233,931 |
| Aug 13, 2025 | 126.25 | 129.88 | 122.02 | 123.31 | 116.02 | -2.33% | 463,750 |
| Aug 12, 2025 | 116.00 | 127.00 | 117.00 | 126.25 | 118.78 | 8.84% | 399,997 |
| Aug 11, 2025 | 117.00 | 119.00 | 112.00 | 116.00 | 109.14 | -0.85% | 637,166 |
| Aug 10, 2025 | 107.02 | 117.00 | 107.10 | 117.00 | 110.08 | 9.33% | 327,760 |
| Aug 7, 2025 | 101.01 | 107.60 | 100.12 | 107.02 | 100.69 | 5.95% | 432,984 |
| Aug 6, 2025 | 100.25 | 103.20 | 100.00 | 101.01 | 95.04 | 0.76% | 421,367 |
| Aug 5, 2025 | 97.29 | 102.50 | 97.70 | 100.25 | 94.32 | 3.04% | 664,302 |
| Aug 4, 2025 | 93.46 | 97.97 | 93.40 | 97.29 | 91.54 | 4.10% | 518,830 |
| Aug 3, 2025 | 94.86 | 95.90 | 90.60 | 93.46 | 87.93 | -1.48% | 191,862 |
| Jul 31, 2025 | 91.13 | 95.00 | 91.13 | 94.86 | 89.25 | 4.09% | 289,883 |
| Jul 30, 2025 | 95.26 | 96.80 | 90.02 | 91.13 | 85.74 | -4.34% | 384,256 |
| Jul 29, 2025 | 90.22 | 98.00 | 91.80 | 95.26 | 89.63 | 5.59% | 330,737 |
| Jul 28, 2025 | 94.15 | 95.00 | 90.00 | 90.22 | 84.88 | -4.17% | 240,709 |
| Jul 27, 2025 | 93.83 | 97.77 | 93.90 | 94.15 | 88.58 | 0.34% | 307,658 |
| Jul 23, 2025 | 87.81 | 95.00 | 87.83 | 93.83 | 88.28 | 6.86% | 598,608 |
| Jul 22, 2025 | 87.61 | 90.48 | 86.40 | 87.81 | 82.62 | 0.23% | 101,125 |
| Jul 21, 2025 | 89.04 | 92.00 | 87.02 | 87.61 | 82.43 | -1.61% | 164,312 |
| Jul 20, 2025 | 85.12 | 92.79 | 85.80 | 89.04 | 83.77 | 4.61% | 572,863 |
| Jul 17, 2025 | 82.63 | 85.99 | 82.31 | 85.12 | 80.09 | 3.01% | 506,855 |
| Jul 16, 2025 | 80.62 | 83.50 | 80.30 | 82.63 | 77.74 | 2.49% | 215,809 |
| Jul 15, 2025 | 81.16 | 82.50 | 80.20 | 80.62 | 75.85 | -0.67% | 212,763 |