October Pharma S.A.E (EGX:OCPH)
Egypt · Delayed Price · Currency is EGP 480.00
-16.80 (-3.38%)
At close: Aug 4, 2026
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 496.80 | 500.01 | 480.00 | 480.00 | 480.00 | -3.38% | 36,661 |
| Aug 3, 2026 | 490.11 | 504.98 | 472.25 | 496.80 | 496.80 | 1.36% | 83,477 |
| Aug 2, 2026 | 463.77 | 499.00 | 463.10 | 490.11 | 490.11 | 5.68% | 75,377 |
| Jul 30, 2026 | 462.96 | 465.00 | 450.00 | 463.77 | 463.77 | 0.17% | 31,126 |
| Jul 29, 2026 | 484.83 | 488.00 | 460.00 | 462.96 | 462.96 | -4.51% | 35,408 |
| Jul 28, 2026 | 477.70 | 493.75 | 477.00 | 484.83 | 484.83 | 1.49% | 22,142 |
| Jul 27, 2026 | 461.32 | 483.99 | 462.50 | 477.70 | 477.70 | 3.55% | 48,214 |
| Jul 26, 2026 | 463.16 | 471.20 | 450.01 | 461.32 | 461.32 | -0.40% | 23,698 |
| Jul 22, 2026 | 465.00 | 473.89 | 454.50 | 463.16 | 463.16 | -0.40% | 18,048 |
| Jul 21, 2026 | 430.48 | 496.80 | 440.05 | 465.00 | 465.00 | 8.02% | 119,600 |
| Jul 20, 2026 | 427.02 | 443.00 | 420.10 | 430.48 | 430.48 | 0.81% | 51,441 |
| Jul 19, 2026 | 427.93 | 440.00 | 425.00 | 427.02 | 427.02 | -0.21% | 37,672 |
| Jul 16, 2026 | 420.09 | 450.00 | 415.20 | 427.93 | 427.93 | 1.87% | 122,391 |
| Jul 15, 2026 | 372.82 | 447.38 | 384.80 | 420.09 | 420.09 | 12.68% | 388,756 |
| Jul 14, 2026 | 366.34 | 378.50 | 365.00 | 372.82 | 372.82 | 1.77% | 44,631 |
| Jul 13, 2026 | 355.00 | 385.00 | 352.50 | 366.34 | 366.34 | 3.19% | 155,256 |
| Jul 12, 2026 | 356.87 | 358.60 | 352.58 | 355.00 | 355.00 | -0.52% | 9,488 |
| Jul 9, 2026 | 352.58 | 357.00 | 353.00 | 356.87 | 356.87 | 1.22% | 10,644 |
| Jul 8, 2026 | 354.61 | 362.98 | 350.60 | 352.58 | 352.58 | -0.57% | 30,640 |
| Jul 7, 2026 | 356.28 | 358.97 | 354.10 | 354.61 | 354.61 | -0.47% | 7,119 |
| Jul 6, 2026 | 357.65 | 360.00 | 356.00 | 356.28 | 356.28 | -0.38% | 10,038 |
| Jul 5, 2026 | 356.52 | 364.00 | 355.00 | 357.65 | 357.65 | 0.32% | 5,645 |
| Jul 1, 2026 | 352.54 | 365.00 | 352.00 | 356.52 | 356.52 | 1.13% | 32,030 |
| Jun 30, 2026 | 351.18 | 364.51 | 348.00 | 352.54 | 352.54 | 0.39% | 14,959 |
| Jun 29, 2026 | 342.96 | 369.99 | 341.40 | 351.18 | 351.18 | 2.40% | 37,070 |
| Jun 28, 2026 | 345.35 | 348.94 | 341.55 | 342.96 | 342.96 | -0.69% | 7,604 |
| Jun 25, 2026 | 342.28 | 355.00 | 343.51 | 345.35 | 345.35 | 0.90% | 17,163 |
| Jun 24, 2026 | 350.62 | 356.00 | 341.11 | 342.28 | 342.28 | -2.38% | 13,335 |
| Jun 23, 2026 | 346.57 | 374.00 | 346.57 | 350.62 | 350.62 | 1.17% | 71,749 |
| Jun 22, 2026 | 338.62 | 348.98 | 335.26 | 346.57 | 346.57 | 2.35% | 20,231 |
| Jun 21, 2026 | 340.00 | 344.99 | 337.00 | 338.62 | 338.62 | -0.41% | 18,273 |
| Jun 17, 2026 | 344.00 | 346.95 | 340.00 | 340.00 | 340.00 | -1.16% | 27,896 |
| Jun 16, 2026 | 344.59 | 348.98 | 342.70 | 344.00 | 344.00 | -0.17% | 6,601 |
| Jun 15, 2026 | 345.90 | 353.00 | 340.31 | 344.59 | 344.59 | -0.38% | 6,198 |
| Jun 14, 2026 | 345.29 | 354.99 | 340.00 | 345.90 | 345.90 | 0.18% | 7,071 |
| Jun 11, 2026 | 350.66 | 354.90 | 337.00 | 345.29 | 345.29 | -1.53% | 17,997 |
| Jun 10, 2026 | 361.01 | 368.50 | 346.01 | 350.66 | 350.66 | -2.87% | 13,294 |
| Jun 9, 2026 | 357.69 | 374.97 | 357.81 | 361.01 | 361.01 | 0.93% | 19,965 |
| Jun 8, 2026 | 359.96 | 363.90 | 355.00 | 357.69 | 357.69 | -0.63% | 7,233 |
| Jun 7, 2026 | 355.00 | 377.00 | 356.08 | 359.96 | 359.96 | 1.40% | 26,846 |
| Jun 4, 2026 | 355.67 | 363.94 | 353.25 | 355.00 | 355.00 | -0.19% | 16,468 |
| Jun 3, 2026 | 356.52 | 365.00 | 355.30 | 355.67 | 355.67 | -0.24% | 8,226 |
| Jun 2, 2026 | 360.01 | 364.90 | 350.00 | 356.52 | 356.52 | -0.97% | 26,009 |
| Jun 1, 2026 | 359.79 | 369.50 | 358.00 | 360.01 | 360.01 | 0.06% | 15,115 |
| May 25, 2026 | 360.03 | 366.95 | 355.00 | 359.79 | 359.79 | -0.07% | 11,647 |
| May 24, 2026 | 359.43 | 373.50 | 360.00 | 360.03 | 360.03 | 0.17% | 8,219 |
| May 21, 2026 | 356.52 | 375.00 | 351.02 | 359.43 | 359.43 | 0.82% | 13,323 |
| May 20, 2026 | 362.00 | 365.10 | 355.00 | 356.52 | 356.52 | -1.51% | 19,724 |
| May 19, 2026 | 367.07 | 379.50 | 361.00 | 362.00 | 362.00 | -1.38% | 19,526 |
| May 18, 2026 | 385.31 | 389.90 | 350.31 | 367.07 | 367.07 | -4.73% | 21,569 |