October Pharma S.A.E (EGX:OCPH)
Egypt · Delayed Price · Currency is EGP 256.07
-4.93 (-1.89%)
At close: Aug 25, 2026
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 289.92 | 341.99 | 289.92 | 310.00 | 310.00 | 6.93% | 276,422 |
| Aug 10, 2026 | 241.60 | 289.92 | 241.00 | 289.92 | 289.92 | 20.00% | 296,852 |
| Aug 9, 2026 | 238.76 | 249.90 | 240.00 | 241.60 | 241.60 | 1.19% | 80,443 |
| Aug 6, 2026 | 240.00 | 257.50 | 235.00 | 238.76 | 238.76 | -0.52% | 74,993 |
| Aug 5, 2026 | 240.00 | 244.95 | 235.09 | 240.00 | 240.00 | - | 50,022 |
| Aug 4, 2026 | 248.40 | 250.01 | 240.00 | 240.00 | 240.00 | -3.38% | 73,322 |
| Aug 3, 2026 | 245.06 | 252.49 | 236.13 | 248.40 | 248.40 | 1.36% | 166,954 |
| Aug 2, 2026 | 231.89 | 249.50 | 231.55 | 245.06 | 245.06 | 5.68% | 150,754 |
| Jul 30, 2026 | 231.48 | 232.50 | 225.00 | 231.89 | 231.89 | 0.17% | 62,252 |
| Jul 29, 2026 | 242.42 | 244.00 | 230.00 | 231.48 | 231.48 | -4.51% | 70,816 |
| Jul 28, 2026 | 238.85 | 246.88 | 238.50 | 242.42 | 242.42 | 1.49% | 44,284 |
| Jul 27, 2026 | 230.66 | 242.00 | 231.25 | 238.85 | 238.85 | 3.55% | 96,428 |
| Jul 26, 2026 | 231.58 | 235.60 | 225.01 | 230.66 | 230.66 | -0.40% | 47,396 |
| Jul 22, 2026 | 232.50 | 236.95 | 227.25 | 231.58 | 231.58 | -0.40% | 36,096 |
| Jul 21, 2026 | 215.24 | 248.40 | 220.03 | 232.50 | 232.50 | 8.02% | 239,200 |
| Jul 20, 2026 | 213.51 | 221.50 | 210.05 | 215.24 | 215.24 | 0.81% | 102,882 |
| Jul 19, 2026 | 213.97 | 220.00 | 212.50 | 213.51 | 213.51 | -0.21% | 75,344 |
| Jul 16, 2026 | 210.05 | 225.00 | 207.60 | 213.97 | 213.97 | 1.87% | 244,782 |
| Jul 15, 2026 | 186.41 | 223.69 | 192.40 | 210.05 | 210.05 | 12.68% | 777,512 |
| Jul 14, 2026 | 183.17 | 189.25 | 182.50 | 186.41 | 186.41 | 1.77% | 89,262 |
| Jul 13, 2026 | 177.50 | 192.50 | 176.25 | 183.17 | 183.17 | 3.19% | 310,512 |
| Jul 12, 2026 | 178.44 | 179.30 | 176.29 | 177.50 | 177.50 | -0.52% | 18,976 |
| Jul 9, 2026 | 176.29 | 178.50 | 176.50 | 178.44 | 178.44 | 1.22% | 21,288 |
| Jul 8, 2026 | 177.31 | 181.49 | 175.30 | 176.29 | 176.29 | -0.57% | 61,280 |
| Jul 7, 2026 | 178.14 | 179.49 | 177.05 | 177.31 | 177.31 | -0.47% | 14,238 |
| Jul 6, 2026 | 178.83 | 180.00 | 178.00 | 178.14 | 178.14 | -0.38% | 20,076 |
| Jul 5, 2026 | 178.26 | 182.00 | 177.50 | 178.83 | 178.83 | 0.32% | 11,290 |
| Jul 1, 2026 | 176.27 | 182.50 | 176.00 | 178.26 | 178.26 | 1.13% | 64,060 |
| Jun 30, 2026 | 175.59 | 182.26 | 174.00 | 176.27 | 176.27 | 0.39% | 29,918 |
| Jun 29, 2026 | 171.48 | 185.00 | 170.70 | 175.59 | 175.59 | 2.40% | 74,140 |
| Jun 28, 2026 | 172.68 | 174.47 | 170.78 | 171.48 | 171.48 | -0.69% | 15,208 |
| Jun 25, 2026 | 171.14 | 177.50 | 171.76 | 172.68 | 172.68 | 0.90% | 34,326 |
| Jun 24, 2026 | 175.31 | 178.00 | 170.56 | 171.14 | 171.14 | -2.38% | 26,670 |
| Jun 23, 2026 | 173.29 | 187.00 | 173.29 | 175.31 | 175.31 | 1.17% | 143,498 |
| Jun 22, 2026 | 169.31 | 174.49 | 167.63 | 173.29 | 173.29 | 2.35% | 40,462 |
| Jun 21, 2026 | 170.00 | 172.50 | 168.50 | 169.31 | 169.31 | -0.41% | 36,546 |
| Jun 17, 2026 | 172.00 | 173.48 | 170.00 | 170.00 | 170.00 | -1.16% | 55,792 |
| Jun 16, 2026 | 172.30 | 174.49 | 171.35 | 172.00 | 172.00 | -0.17% | 13,202 |
| Jun 15, 2026 | 172.95 | 176.50 | 170.16 | 172.30 | 172.30 | -0.38% | 12,396 |
| Jun 14, 2026 | 172.65 | 177.50 | 170.00 | 172.95 | 172.95 | 0.18% | 14,142 |
| Jun 11, 2026 | 175.33 | 177.45 | 168.50 | 172.65 | 172.65 | -1.53% | 35,994 |