Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt
· Delayed Price · Currency is EGP 170.55
-2.19 (-1.27%)
At close: Apr 28, 2026
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 172.74 | 174.00 | 170.03 | 170.55 | 170.55 | -1.27% | 501,988 |
| Apr 27, 2026 | 173.01 | 174.85 | 172.63 | 172.74 | 172.74 | -0.16% | 175,353 |
| Apr 26, 2026 | 171.81 | 176.98 | 172.50 | 173.01 | 173.01 | 0.70% | 233,795 |
| Apr 23, 2026 | 172.99 | 173.55 | 171.50 | 171.81 | 171.81 | -0.68% | 313,017 |
| Apr 22, 2026 | 175.18 | 176.90 | 171.25 | 172.99 | 172.99 | -1.25% | 367,249 |
| Apr 21, 2026 | 177.01 | 183.00 | 174.02 | 175.18 | 175.18 | -1.03% | 1,053,987 |
| Apr 20, 2026 | 167.28 | 178.00 | 168.00 | 177.01 | 177.01 | 5.82% | 978,477 |
| Apr 19, 2026 | 167.36 | 169.00 | 166.00 | 167.28 | 167.28 | -0.05% | 281,219 |
| Apr 16, 2026 | 169.18 | 169.90 | 167.28 | 167.36 | 167.36 | -1.08% | 104,811 |
| Apr 15, 2026 | 170.80 | 171.84 | 167.13 | 169.18 | 169.18 | -0.95% | 439,370 |
| Apr 14, 2026 | 165.67 | 171.90 | 166.00 | 170.80 | 170.80 | 3.10% | 747,539 |
| Apr 9, 2026 | 161.70 | 165.89 | 161.50 | 165.67 | 165.67 | 2.46% | 305,935 |
| Apr 8, 2026 | 160.14 | 164.00 | 161.15 | 161.70 | 161.70 | 0.97% | 305,168 |
| Apr 7, 2026 | 162.14 | 164.40 | 160.04 | 160.14 | 160.14 | -1.23% | 429,211 |
| Apr 6, 2026 | 158.06 | 164.50 | 158.00 | 162.14 | 162.14 | 2.58% | 388,958 |
| Apr 5, 2026 | 156.52 | 160.80 | 157.25 | 158.06 | 158.06 | 0.98% | 476,319 |
| Apr 2, 2026 | 154.55 | 159.90 | 153.00 | 156.52 | 156.52 | 1.27% | 350,886 |
| Apr 1, 2026 | 152.09 | 156.40 | 153.00 | 154.55 | 154.55 | 1.62% | 168,095 |
| Mar 31, 2026 | 154.50 | 155.99 | 151.95 | 152.09 | 152.09 | -1.56% | 229,705 |
| Mar 30, 2026 | 158.50 | 159.70 | 153.52 | 154.50 | 154.50 | -2.52% | 112,419 |
| Mar 29, 2026 | 158.71 | 161.01 | 157.01 | 158.50 | 158.50 | -0.13% | 583,011 |
| Mar 26, 2026 | 157.28 | 160.99 | 156.05 | 158.71 | 158.71 | 0.91% | 280,481 |
| Mar 25, 2026 | 157.12 | 160.00 | 155.54 | 157.28 | 157.28 | 0.10% | 374,112 |
| Mar 24, 2026 | 157.74 | 161.00 | 157.00 | 157.12 | 157.12 | -0.39% | 198,120 |
| Mar 18, 2026 | 155.10 | 159.87 | 154.04 | 157.74 | 157.74 | 1.70% | 425,553 |
| Mar 17, 2026 | 152.98 | 156.00 | 152.00 | 155.10 | 155.10 | 1.39% | 463,903 |
| Mar 16, 2026 | 156.10 | 157.57 | 151.21 | 152.98 | 152.98 | -2.00% | 192,843 |
| Mar 15, 2026 | 162.32 | 163.99 | 155.00 | 156.10 | 156.10 | -3.83% | 135,806 |
| Mar 12, 2026 | 167.70 | 168.90 | 160.39 | 162.32 | 162.32 | -3.21% | 398,310 |
| Mar 11, 2026 | 166.81 | 168.90 | 163.10 | 167.70 | 167.70 | 0.53% | 526,146 |
| Mar 10, 2026 | 162.25 | 172.99 | 165.00 | 166.81 | 166.81 | 2.81% | 912,912 |
| Mar 9, 2026 | 152.05 | 163.22 | 153.06 | 162.25 | 162.25 | 6.71% | 778,072 |
| Mar 8, 2026 | 146.78 | 155.90 | 147.00 | 152.05 | 152.05 | 3.59% | 393,313 |
| Mar 5, 2026 | 146.50 | 148.30 | 146.50 | 146.78 | 146.78 | 0.19% | 361,426 |
| Mar 4, 2026 | 143.61 | 147.60 | 142.30 | 146.50 | 146.50 | 2.01% | 487,863 |
| Mar 3, 2026 | 145.00 | 146.70 | 141.31 | 143.61 | 143.61 | -0.96% | 82,538 |
| Mar 2, 2026 | 143.74 | 145.80 | 142.01 | 145.00 | 145.00 | 0.88% | 177,641 |
| Mar 1, 2026 | 143.88 | 145.00 | 135.00 | 143.74 | 143.74 | -0.10% | 268,180 |
| Feb 26, 2026 | 144.08 | 147.25 | 142.55 | 143.88 | 143.88 | -0.14% | 410,989 |
| Feb 25, 2026 | 147.54 | 150.00 | 143.80 | 144.08 | 144.08 | -2.35% | 130,699 |
| Feb 24, 2026 | 147.99 | 150.22 | 145.25 | 147.54 | 147.54 | -0.30% | 248,489 |
| Feb 23, 2026 | 144.33 | 150.00 | 142.00 | 147.99 | 147.99 | 2.54% | 337,133 |
| Feb 22, 2026 | 147.90 | 147.70 | 141.25 | 144.33 | 144.33 | -2.41% | 127,786 |
| Feb 19, 2026 | 153.38 | 154.80 | 147.80 | 147.90 | 147.90 | -3.57% | 218,185 |
| Feb 18, 2026 | 153.13 | 156.88 | 153.10 | 153.38 | 153.38 | 0.16% | 119,393 |
| Feb 17, 2026 | 154.26 | 157.00 | 151.77 | 153.13 | 153.13 | -0.73% | 515,318 |
| Feb 16, 2026 | 154.50 | 157.97 | 153.76 | 154.26 | 154.26 | -0.16% | 455,477 |
| Feb 15, 2026 | 150.85 | 155.50 | 151.25 | 154.50 | 154.50 | 2.42% | 217,163 |
| Feb 12, 2026 | 145.51 | 153.00 | 145.55 | 150.85 | 150.85 | 3.67% | 312,653 |
| Feb 11, 2026 | 151.12 | 152.00 | 140.20 | 145.51 | 145.51 | -3.71% | 355,049 |
| Feb 10, 2026 | 151.57 | 154.00 | 150.61 | 151.12 | 151.12 | -0.30% | 432,590 |
| Feb 9, 2026 | 152.01 | 153.43 | 150.48 | 151.57 | 151.57 | -0.29% | 406,523 |
| Feb 8, 2026 | 153.50 | 157.75 | 150.66 | 152.01 | 152.01 | -0.97% | 226,039 |
| Feb 5, 2026 | 158.00 | 159.95 | 153.00 | 153.50 | 153.50 | -2.85% | 417,804 |
| Feb 4, 2026 | 153.04 | 164.00 | 153.33 | 158.00 | 158.00 | 3.24% | 752,918 |
| Feb 3, 2026 | 149.02 | 154.00 | 147.65 | 153.04 | 153.04 | 2.70% | 664,641 |
| Feb 2, 2026 | 148.50 | 155.00 | 146.03 | 149.02 | 149.02 | 0.35% | 763,368 |
| Feb 1, 2026 | 130.14 | 148.90 | 130.00 | 148.50 | 148.50 | 14.11% | 1,257,565 |
| Jan 28, 2026 | 133.00 | 134.00 | 130.01 | 130.14 | 130.14 | -2.15% | 262,523 |
| Jan 27, 2026 | 135.17 | 136.45 | 132.52 | 133.00 | 133.00 | -1.61% | 611,334 |
| Jan 26, 2026 | 136.90 | 138.45 | 134.65 | 135.17 | 135.17 | -1.26% | 417,046 |
| Jan 25, 2026 | 140.80 | 142.00 | 136.48 | 136.90 | 136.90 | -2.77% | 448,833 |
| Jan 22, 2026 | 140.01 | 142.01 | 140.07 | 140.80 | 140.80 | 0.56% | 145,567 |
| Jan 21, 2026 | 140.99 | 143.44 | 139.80 | 140.01 | 140.01 | -0.70% | 610,311 |
| Jan 20, 2026 | 143.50 | 145.99 | 140.50 | 140.99 | 140.99 | -1.75% | 357,633 |
| Jan 19, 2026 | 139.99 | 143.50 | 140.18 | 143.50 | 143.50 | 2.51% | 301,634 |
| Jan 18, 2026 | 138.93 | 141.50 | 139.01 | 139.99 | 139.99 | 0.76% | 68,467 |
| Jan 15, 2026 | 141.03 | 144.00 | 138.50 | 138.93 | 138.93 | -1.49% | 164,121 |
| Jan 14, 2026 | 143.30 | 144.00 | 140.01 | 141.03 | 141.03 | -1.58% | 147,519 |
| Jan 13, 2026 | 146.00 | 147.90 | 143.26 | 143.30 | 143.30 | -1.85% | 738,430 |
| Jan 12, 2026 | 147.04 | 149.50 | 145.76 | 146.00 | 146.00 | -0.71% | 435,212 |
| Jan 11, 2026 | 148.97 | 151.50 | 145.62 | 147.04 | 147.04 | -1.30% | 216,559 |
| Jan 8, 2026 | 151.00 | 153.94 | 148.80 | 148.97 | 148.97 | -1.34% | 219,736 |
| Jan 6, 2026 | 150.51 | 153.40 | 150.31 | 151.00 | 151.00 | 0.33% | 726,577 |
| Jan 5, 2026 | 154.06 | 155.50 | 150.22 | 150.51 | 150.51 | -2.30% | 338,133 |
| Jan 4, 2026 | 156.20 | 157.94 | 154.00 | 154.06 | 154.06 | -1.37% | 168,032 |
| Dec 31, 2025 | 161.00 | 162.00 | 156.20 | 156.20 | 156.20 | -2.98% | 466,417 |
| Dec 30, 2025 | 160.32 | 166.00 | 160.01 | 161.00 | 161.00 | 0.42% | 936,089 |
| Dec 29, 2025 | 156.00 | 160.32 | 156.10 | 160.32 | 160.32 | 2.77% | 404,028 |
| Dec 28, 2025 | 156.69 | 158.92 | 155.90 | 156.00 | 156.00 | -0.44% | 170,618 |
| Dec 25, 2025 | 155.82 | 159.49 | 155.85 | 156.69 | 156.69 | 0.56% | 411,079 |
| Dec 24, 2025 | 155.77 | 158.00 | 155.73 | 155.82 | 155.82 | 0.03% | 272,232 |
| Dec 23, 2025 | 155.54 | 159.00 | 155.60 | 155.77 | 155.77 | 0.15% | 456,606 |
| Dec 22, 2025 | 154.92 | 161.50 | 154.50 | 155.54 | 155.54 | 0.40% | 508,982 |
| Dec 21, 2025 | 159.68 | 160.60 | 154.50 | 154.92 | 154.92 | -2.98% | 361,775 |
| Dec 18, 2025 | 164.62 | 164.99 | 159.08 | 159.68 | 159.68 | -3.00% | 353,892 |
| Dec 17, 2025 | 167.42 | 168.50 | 164.00 | 164.62 | 164.62 | -1.67% | 121,926 |
| Dec 16, 2025 | 167.13 | 169.97 | 167.17 | 167.42 | 167.42 | 0.17% | 78,731 |
| Dec 15, 2025 | 167.57 | 173.00 | 167.01 | 167.13 | 167.13 | -0.26% | 692,139 |
| Dec 14, 2025 | 169.00 | 171.80 | 167.25 | 167.57 | 167.57 | -0.85% | 483,180 |
| Dec 11, 2025 | 172.99 | 175.00 | 168.63 | 169.00 | 169.00 | -2.31% | 214,781 |
| Dec 10, 2025 | 167.97 | 175.20 | 169.00 | 172.99 | 172.99 | 2.99% | 303,050 |
| Dec 9, 2025 | 167.61 | 169.15 | 167.51 | 167.97 | 167.97 | 0.21% | 245,850 |
| Dec 8, 2025 | 167.10 | 168.90 | 167.11 | 167.61 | 167.61 | 0.31% | 166,965 |
| Dec 7, 2025 | 168.11 | 169.90 | 166.56 | 167.10 | 167.10 | -0.60% | 362,374 |
| 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 |