October Pharma S.A.E (EGX:OCPH)
Egypt · Delayed Price · Currency is EGP 295.47
-2.20 (-0.74%)
At close: Apr 23, 2026
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 297.67 | 301.14 | 295.14 | 295.47 | 295.47 | -0.74% | 18,662 |
| Apr 22, 2026 | 300.00 | 302.90 | 295.00 | 297.67 | 297.67 | -0.78% | 19,908 |
| Apr 21, 2026 | 297.48 | 308.00 | 296.15 | 300.00 | 300.00 | 0.85% | 70,711 |
| Apr 20, 2026 | 294.23 | 308.17 | 290.12 | 297.48 | 297.48 | 1.10% | 149,744 |
| Apr 19, 2026 | 297.55 | 301.99 | 282.09 | 294.23 | 294.23 | -1.12% | 27,765 |
| Apr 16, 2026 | 303.79 | 308.80 | 296.10 | 297.55 | 297.55 | -2.05% | 32,938 |
| Apr 15, 2026 | 307.00 | 314.99 | 302.50 | 303.79 | 303.79 | -1.05% | 70,720 |
| Apr 14, 2026 | 307.10 | 318.00 | 300.20 | 307.00 | 307.00 | -0.03% | 81,745 |
| Apr 9, 2026 | 293.17 | 324.00 | 285.00 | 307.10 | 307.10 | 4.75% | 152,563 |
| Apr 8, 2026 | 274.94 | 321.00 | 275.60 | 293.17 | 293.17 | 6.63% | 91,345 |
| Apr 7, 2026 | 293.49 | 298.70 | 273.11 | 274.94 | 274.94 | -6.32% | 66,498 |
| Apr 6, 2026 | 280.95 | 334.90 | 291.00 | 293.49 | 293.49 | 4.46% | 177,205 |
| Apr 5, 2026 | 234.13 | 280.95 | 246.22 | 280.95 | 280.95 | 20.00% | 193,864 |
| Apr 2, 2026 | 195.11 | 234.13 | 192.30 | 234.13 | 234.13 | 20.00% | 82,200 |
| Apr 1, 2026 | 188.39 | 198.00 | 188.10 | 195.11 | 195.11 | 3.57% | 15,389 |
| Mar 31, 2026 | 188.39 | 189.44 | 186.32 | 188.39 | 188.39 | - | 300 |
| Mar 30, 2026 | 190.23 | 191.88 | 187.10 | 188.39 | 188.39 | -0.97% | 2,748 |
| Mar 29, 2026 | 192.99 | 192.85 | 189.73 | 190.23 | 190.23 | -1.43% | 1,858 |
| Mar 26, 2026 | 192.99 | 192.49 | 189.41 | 192.99 | 192.99 | - | 576 |
| Mar 25, 2026 | 192.99 | 193.00 | 190.55 | 192.99 | 192.99 | - | 1,100 |
| Mar 24, 2026 | 191.70 | 196.00 | 185.15 | 192.99 | 192.99 | 0.67% | 4,199 |
| Mar 18, 2026 | 191.70 | 192.00 | 190.11 | 191.70 | 191.70 | - | 1,432 |
| Mar 17, 2026 | 191.70 | 191.39 | 190.00 | 191.70 | 191.70 | - | 1,212 |
| Mar 16, 2026 | 191.70 | 191.85 | 190.26 | 191.70 | 191.70 | - | 596 |
| Mar 15, 2026 | 191.70 | 192.88 | 190.15 | 191.70 | 191.70 | - | 1,387 |
| Mar 12, 2026 | 191.70 | 192.90 | 190.05 | 191.70 | 191.70 | - | 1,406 |
| Mar 11, 2026 | 188.20 | 192.85 | 187.35 | 191.70 | 191.70 | 1.86% | 2,898 |
| Mar 10, 2026 | 188.48 | 192.99 | 187.00 | 188.20 | 188.20 | -0.15% | 5,254 |
| Mar 9, 2026 | 180.21 | 194.88 | 181.50 | 188.48 | 188.48 | 4.59% | 7,839 |
| Mar 8, 2026 | 174.33 | 188.89 | 175.00 | 180.21 | 180.21 | 3.37% | 8,620 |
| Mar 5, 2026 | 174.33 | 176.00 | 173.15 | 174.33 | 174.33 | - | 1,731 |
| Mar 4, 2026 | 174.33 | 179.00 | 174.45 | 174.33 | 174.33 | - | 669 |
| Mar 3, 2026 | 174.33 | 176.90 | 173.15 | 174.33 | 174.33 | - | 97 |
| Mar 2, 2026 | 174.33 | 179.15 | 172.65 | 174.33 | 174.33 | - | 1,421 |
| Mar 1, 2026 | 177.00 | 179.90 | 165.00 | 174.33 | 174.33 | -1.51% | 3,562 |
| Feb 26, 2026 | 184.06 | 185.80 | 175.00 | 177.00 | 177.00 | -3.84% | 3,394 |
| Feb 25, 2026 | 187.47 | 188.00 | 182.10 | 184.06 | 184.06 | -1.82% | 2,713 |
| Feb 24, 2026 | 187.47 | 191.50 | 187.51 | 187.47 | 187.47 | - | 870 |
| Feb 23, 2026 | 187.47 | 192.85 | 186.56 | 187.47 | 187.47 | - | 755 |
| Feb 22, 2026 | 190.61 | 192.80 | 186.00 | 187.47 | 187.47 | -1.65% | 2,191 |
| Feb 19, 2026 | 189.19 | 198.00 | 188.71 | 190.61 | 190.61 | 0.75% | 12,991 |
| Feb 18, 2026 | 189.31 | 190.70 | 188.08 | 189.19 | 189.19 | -0.06% | 1,826 |
| Feb 17, 2026 | 189.53 | 191.00 | 188.06 | 189.31 | 189.31 | -0.12% | 2,493 |
| Feb 16, 2026 | 191.99 | 191.49 | 188.05 | 189.53 | 189.53 | -1.28% | 4,453 |
| Feb 15, 2026 | 192.78 | 195.70 | 190.00 | 191.99 | 191.99 | -0.41% | 5,415 |
| Feb 12, 2026 | 191.75 | 194.00 | 189.00 | 192.78 | 192.78 | 0.54% | 7,209 |
| Feb 11, 2026 | 191.75 | 192.99 | 188.51 | 191.75 | 191.75 | - | 839 |
| Feb 10, 2026 | 191.75 | 193.38 | 190.61 | 191.75 | 191.75 | - | 1,146 |
| Feb 9, 2026 | 194.27 | 195.90 | 190.06 | 191.75 | 191.75 | -1.30% | 2,850 |
| Feb 8, 2026 | 192.13 | 196.00 | 192.15 | 194.27 | 194.27 | 1.11% | 2,587 |