October Pharma S.A.E (EGX:OCPH)
Egypt · Delayed Price · Currency is EGP 188.51
-2.02 (-1.06%)
At close: Sep 17, 2025
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 188.51 | 193.50 | 186.00 | 187.45 | 187.45 | -0.56% | 2,622 |
| Sep 17, 2025 | 190.53 | 189.77 | 185.00 | 188.51 | 188.51 | -1.06% | 1,901 |
| Sep 16, 2025 | 192.72 | 194.80 | 186.05 | 190.53 | 190.53 | -1.14% | 3,985 |
| Sep 15, 2025 | 192.62 | 197.99 | 192.05 | 192.72 | 192.72 | 0.05% | 7,643 |
| Sep 14, 2025 | 193.32 | 199.99 | 192.00 | 192.62 | 192.62 | -0.36% | 5,722 |
| Sep 11, 2025 | 194.75 | 207.00 | 193.00 | 193.32 | 193.32 | -0.73% | 13,738 |
| Sep 10, 2025 | 195.43 | 199.00 | 192.95 | 194.75 | 194.75 | -0.35% | 3,392 |
| Sep 9, 2025 | 197.13 | 202.00 | 195.00 | 195.43 | 195.43 | -0.86% | 1,875 |
| Sep 8, 2025 | 201.10 | 207.00 | 194.50 | 197.13 | 197.13 | -1.97% | 5,823 |
| Sep 7, 2025 | 201.31 | 209.00 | 197.30 | 201.10 | 201.10 | -0.10% | 8,517 |
| Sep 3, 2025 | 199.28 | 218.00 | 190.15 | 201.31 | 201.31 | 1.02% | 19,269 |
| Sep 2, 2025 | 191.76 | 210.00 | 191.77 | 199.28 | 199.28 | 3.92% | 10,282 |
| Sep 1, 2025 | 200.15 | 202.00 | 190.12 | 191.76 | 191.76 | -4.19% | 7,908 |
| Aug 31, 2025 | 200.87 | 211.99 | 195.21 | 200.15 | 200.15 | -0.36% | 4,882 |
| Aug 28, 2025 | 207.72 | 215.00 | 200.00 | 200.87 | 200.87 | -3.30% | 14,228 |
| Aug 27, 2025 | 207.51 | 219.99 | 205.00 | 207.72 | 207.72 | 0.10% | 16,747 |
| Aug 26, 2025 | 218.78 | 234.00 | 201.01 | 207.51 | 207.51 | -5.15% | 11,776 |
| Aug 25, 2025 | 215.54 | 238.00 | 204.00 | 218.78 | 218.78 | 1.50% | 28,990 |
| Aug 24, 2025 | 203.73 | 234.00 | 210.00 | 215.54 | 215.54 | 5.80% | 61,611 |
| Aug 21, 2025 | 169.78 | 203.73 | 157.04 | 203.73 | 203.73 | 20.00% | 59,530 |
| Aug 20, 2025 | 169.73 | 174.80 | 162.10 | 169.78 | 169.78 | 0.03% | 4,846 |
| Aug 19, 2025 | 172.60 | 183.98 | 160.16 | 169.73 | 169.73 | -1.66% | 14,774 |
| Aug 18, 2025 | 172.20 | 188.99 | 169.65 | 172.60 | 172.60 | 0.23% | 24,172 |
| Aug 17, 2025 | 150.40 | 179.00 | 150.40 | 172.20 | 172.20 | 14.49% | 46,181 |
| Aug 14, 2025 | 125.34 | 150.40 | 126.00 | 150.40 | 150.40 | 19.99% | 34,435 |
| Aug 13, 2025 | 125.34 | 133.89 | 115.11 | 125.34 | 125.34 | - | 955 |
| Aug 12, 2025 | 125.34 | 129.00 | 124.05 | 125.34 | 125.34 | - | 966 |
| Aug 11, 2025 | 125.34 | 126.00 | 124.00 | 125.34 | 125.34 | - | 187 |
| Aug 10, 2025 | 125.34 | 125.98 | 124.00 | 125.34 | 125.34 | - | 498 |
| Aug 7, 2025 | 125.34 | 126.00 | 125.00 | 125.34 | 125.34 | - | 477 |
| Aug 6, 2025 | 125.34 | 127.65 | 125.00 | 125.34 | 125.34 | - | 2,068 |
| Aug 5, 2025 | 125.34 | 127.80 | 125.34 | 125.34 | 125.34 | - | 530 |
| Aug 4, 2025 | 131.46 | 128.00 | 125.00 | 125.34 | 125.34 | -4.66% | 3,927 |
| Aug 3, 2025 | 131.46 | 128.90 | 124.01 | 131.46 | 131.46 | - | 736 |
| Jul 31, 2025 | 131.46 | 128.95 | 124.06 | 131.46 | 131.46 | - | 402 |
| Jul 30, 2025 | 131.46 | 129.90 | 124.00 | 131.46 | 131.46 | - | 1,248 |
| Jul 29, 2025 | 131.46 | 131.00 | 127.00 | 131.46 | 131.46 | - | 843 |
| Jul 28, 2025 | 131.46 | 130.00 | 126.71 | 131.46 | 131.46 | - | 874 |
| Jul 27, 2025 | 131.46 | 134.47 | 126.00 | 131.46 | 131.46 | - | 1,600 |
| Jul 23, 2025 | 132.57 | 135.00 | 127.15 | 131.46 | 131.46 | -0.84% | 2,637 |
| Jul 22, 2025 | 136.04 | 137.00 | 131.50 | 132.57 | 132.57 | -2.55% | 2,613 |
| Jul 21, 2025 | 124.67 | 148.00 | 129.60 | 136.04 | 136.04 | 9.12% | 30,183 |
| Jul 20, 2025 | 112.03 | 132.00 | 116.85 | 124.67 | 124.67 | 11.28% | 22,427 |
| Jul 17, 2025 | 112.03 | 115.56 | 111.01 | 112.03 | 112.03 | - | 1,223 |
| Jul 16, 2025 | 112.03 | 117.50 | 111.15 | 112.03 | 112.03 | - | 1,879 |
| Jul 15, 2025 | 112.03 | 114.49 | 111.00 | 112.03 | 112.03 | - | 512 |
| Jul 14, 2025 | 115.25 | 119.00 | 111.00 | 112.03 | 112.03 | -2.79% | 3,934 |
| Jul 13, 2025 | 115.25 | 117.00 | 114.10 | 115.25 | 115.25 | - | 985 |
| Jul 10, 2025 | 121.25 | 121.00 | 115.00 | 115.25 | 115.25 | -4.95% | 4,330 |
| Jul 9, 2025 | 112.25 | 130.00 | 109.11 | 121.25 | 121.25 | 8.02% | 7,649 |