October Pharma S.A.E (EGX:OCPH)
Egypt · Delayed Price · Currency is EGP 184.94
-5.49 (-2.88%)
At close: Oct 22, 2026
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 190.43 | 190.99 | 183.15 | 184.94 | 184.94 | -2.88% | 11,255 |
| Oct 21, 2026 | 190.76 | 195.00 | 190.00 | 190.43 | 190.43 | -0.17% | 6,394 |
| Oct 20, 2026 | 193.08 | 197.70 | 190.00 | 190.76 | 190.76 | -1.20% | 15,297 |
| Oct 19, 2026 | 191.92 | 200.00 | 185.93 | 193.08 | 193.08 | 0.60% | 23,945 |
| Oct 18, 2026 | 197.38 | 202.95 | 191.25 | 191.92 | 191.92 | -2.77% | 7,833 |
| Oct 15, 2026 | 204.74 | 204.00 | 195.01 | 197.38 | 197.38 | -3.59% | 15,661 |
| Oct 14, 2026 | 201.57 | 205.00 | 198.00 | 204.74 | 204.74 | 1.57% | 9,720 |
| Oct 13, 2026 | 206.90 | 209.95 | 195.00 | 201.57 | 201.57 | -2.58% | 14,733 |
| Oct 12, 2026 | 219.70 | 222.00 | 200.00 | 206.90 | 206.90 | -5.83% | 17,904 |
| Oct 11, 2026 | 221.69 | 225.00 | 218.00 | 219.70 | 219.70 | -0.90% | 9,337 |
| Oct 7, 2026 | 227.48 | 228.99 | 220.10 | 221.69 | 221.69 | -2.55% | 9,129 |
| Oct 6, 2026 | 229.11 | 230.70 | 227.00 | 227.48 | 227.48 | -0.71% | 5,394 |
| Oct 5, 2026 | 234.95 | 237.93 | 225.00 | 229.11 | 229.11 | -2.49% | 6,376 |
| Oct 4, 2026 | 223.92 | 244.50 | 226.90 | 234.95 | 234.95 | 4.93% | 17,391 |
| Oct 1, 2026 | 213.43 | 227.00 | 214.00 | 223.92 | 223.92 | 4.91% | 22,003 |
| Sep 30, 2026 | 208.47 | 214.21 | 205.51 | 213.43 | 213.43 | 2.38% | 11,315 |
| Sep 29, 2026 | 205.31 | 219.75 | 206.00 | 208.47 | 208.47 | 1.54% | 28,620 |
| Sep 28, 2026 | 211.50 | 218.90 | 190.00 | 205.31 | 205.31 | -2.93% | 22,613 |
| Sep 27, 2026 | 225.64 | 233.50 | 207.00 | 211.50 | 211.50 | -6.27% | 12,550 |
| Sep 24, 2026 | 235.07 | 236.00 | 215.16 | 225.64 | 225.64 | -4.01% | 11,921 |
| Sep 23, 2026 | 240.64 | 243.99 | 233.00 | 235.07 | 235.07 | -2.31% | 13,360 |
| Sep 22, 2026 | 235.83 | 246.45 | 236.00 | 240.64 | 240.64 | 2.04% | 24,251 |
| Sep 21, 2026 | 240.67 | 246.95 | 231.15 | 235.83 | 235.83 | -2.01% | 29,813 |
| Sep 20, 2026 | 243.11 | 247.00 | 240.20 | 240.67 | 240.67 | -1.00% | 14,729 |
| Sep 17, 2026 | 241.94 | 245.00 | 240.00 | 243.11 | 243.11 | 0.48% | 11,635 |
| Sep 16, 2026 | 239.33 | 251.85 | 238.01 | 241.94 | 241.94 | 1.09% | 25,124 |
| Sep 15, 2026 | 244.55 | 245.99 | 210.00 | 239.33 | 239.33 | -2.13% | 18,969 |
| Sep 14, 2026 | 249.56 | 249.00 | 241.05 | 244.55 | 244.55 | -2.01% | 15,162 |
| Sep 13, 2026 | 251.01 | 254.76 | 248.00 | 249.56 | 249.56 | -0.58% | 10,651 |
| Sep 10, 2026 | 257.34 | 256.76 | 250.51 | 251.01 | 251.01 | -2.46% | 9,377 |
| Sep 9, 2026 | 253.44 | 258.90 | 249.20 | 257.34 | 257.34 | 1.54% | 21,848 |
| Sep 8, 2026 | 257.30 | 262.00 | 253.05 | 253.44 | 253.44 | -1.50% | 28,284 |
| Sep 7, 2026 | 251.20 | 263.00 | 251.00 | 257.30 | 257.30 | 2.43% | 52,430 |
| Sep 6, 2026 | 250.10 | 253.85 | 248.60 | 251.20 | 251.20 | 0.44% | 18,716 |
| Sep 3, 2026 | 247.85 | 262.00 | 248.00 | 250.10 | 250.10 | 0.91% | 33,847 |
| Sep 2, 2026 | 251.70 | 253.00 | 247.00 | 247.85 | 247.85 | -1.53% | 25,781 |
| Sep 1, 2026 | 252.61 | 256.50 | 251.10 | 251.70 | 251.70 | -0.36% | 13,812 |
| Aug 31, 2026 | 253.29 | 277.50 | 250.00 | 252.61 | 252.61 | -0.27% | 98,997 |
| Aug 30, 2026 | 257.08 | 260.00 | 252.10 | 253.29 | 253.29 | -1.47% | 16,832 |
| Aug 26, 2026 | 256.07 | 267.90 | 256.20 | 257.08 | 257.08 | 0.39% | 26,147 |
| Aug 25, 2026 | 261.00 | 268.90 | 255.00 | 256.07 | 256.07 | -1.89% | 20,328 |
| Aug 24, 2026 | 267.00 | 274.00 | 260.37 | 261.00 | 261.00 | -2.25% | 36,555 |
| Aug 23, 2026 | 248.30 | 277.40 | 242.00 | 267.00 | 267.00 | 7.53% | 109,858 |
| Aug 20, 2026 | 255.14 | 260.00 | 245.13 | 248.30 | 248.30 | -2.68% | 36,329 |
| Aug 19, 2026 | 263.61 | 265.90 | 253.66 | 255.14 | 255.14 | -3.21% | 30,785 |
| Aug 18, 2026 | 270.00 | 275.00 | 261.11 | 263.61 | 263.61 | -2.37% | 40,785 |
| Aug 17, 2026 | 279.06 | 295.00 | 269.99 | 270.00 | 270.00 | -3.25% | 126,320 |
| Aug 16, 2026 | 290.00 | 295.00 | 277.00 | 279.06 | 279.06 | -3.77% | 50,112 |
| Aug 13, 2026 | 295.00 | 308.00 | 275.00 | 290.00 | 290.00 | -1.69% | 147,835 |
| Aug 12, 2026 | 310.00 | 310.00 | 292.00 | 295.00 | 295.00 | -4.84% | 81,895 |