October Pharma S.A.E (EGX:OCPH)
Egypt · Delayed Price · Currency is EGP 234.95
+11.03 (4.93%)
At close: Oct 4, 2026
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |