October Pharma S.A.E (EGX:OCPH)
Egypt
· Delayed Price · Currency is EGP 200.61
-8.65 (-4.13%)
At close: Dec 4, 2025
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 209.26 | 212.84 | 200.10 | 200.61 | 200.61 | -4.13% | 25,081 |
| Dec 3, 2025 | 215.63 | 227.99 | 207.00 | 209.26 | 209.26 | -2.95% | 137,828 |
| Dec 2, 2025 | 190.53 | 228.63 | 192.00 | 215.63 | 215.63 | 13.17% | 194,563 |
| Dec 1, 2025 | 188.01 | 203.90 | 187.04 | 190.53 | 190.53 | 1.34% | 30,517 |
| Nov 30, 2025 | 188.14 | 191.00 | 187.01 | 188.01 | 188.01 | -0.07% | 2,237 |
| Nov 27, 2025 | 187.73 | 193.90 | 186.11 | 188.14 | 188.14 | 0.22% | 3,946 |
| Nov 26, 2025 | 189.66 | 192.69 | 187.00 | 187.73 | 187.73 | -1.02% | 2,598 |
| Nov 25, 2025 | 191.99 | 194.50 | 188.30 | 189.66 | 189.66 | -1.21% | 5,621 |
| Nov 24, 2025 | 194.77 | 198.80 | 191.00 | 191.99 | 191.99 | -1.43% | 9,059 |
| Nov 23, 2025 | 202.05 | 206.90 | 193.50 | 194.77 | 194.77 | -3.60% | 22,480 |
| Nov 20, 2025 | 197.91 | 217.50 | 201.00 | 202.05 | 202.05 | 2.09% | 15,810 |
| Nov 19, 2025 | 209.22 | 208.89 | 195.00 | 197.91 | 197.91 | -5.41% | 41,023 |
| Nov 18, 2025 | 189.94 | 220.00 | 188.00 | 209.22 | 209.22 | 10.15% | 33,898 |
| Nov 17, 2025 | 194.97 | 196.50 | 188.02 | 189.94 | 189.94 | -2.58% | 9,317 |
| Nov 16, 2025 | 198.02 | 199.00 | 193.55 | 194.97 | 194.97 | -1.54% | 3,593 |
| Nov 13, 2025 | 199.66 | 202.00 | 193.00 | 198.02 | 198.02 | -0.82% | 6,470 |
| Nov 12, 2025 | 201.51 | 205.80 | 198.00 | 199.66 | 199.66 | -0.92% | 5,206 |
| Nov 11, 2025 | 206.97 | 210.00 | 200.09 | 201.51 | 201.51 | -2.64% | 17,967 |
| Nov 10, 2025 | 202.25 | 224.00 | 201.17 | 206.97 | 206.97 | 2.33% | 38,178 |
| Nov 9, 2025 | 204.09 | 207.90 | 201.16 | 202.25 | 202.25 | -0.90% | 4,702 |
| Nov 6, 2025 | 205.50 | 209.80 | 203.50 | 204.09 | 204.09 | -0.69% | 4,500 |
| Nov 5, 2025 | 208.45 | 208.00 | 205.15 | 205.50 | 205.50 | -1.42% | 3,539 |
| Nov 4, 2025 | 207.95 | 211.80 | 205.11 | 208.45 | 208.45 | 0.24% | 7,684 |
| Nov 3, 2025 | 210.16 | 211.35 | 190.00 | 207.95 | 207.95 | -1.05% | 6,482 |
| Nov 2, 2025 | 210.12 | 216.90 | 202.00 | 210.16 | 210.16 | 0.02% | 7,510 |
| Oct 30, 2025 | 209.45 | 222.00 | 209.10 | 210.12 | 210.12 | 0.32% | 19,032 |
| Oct 29, 2025 | 211.16 | 218.70 | 205.00 | 209.45 | 209.45 | -0.81% | 10,851 |
| Oct 28, 2025 | 221.79 | 228.00 | 210.00 | 211.16 | 211.16 | -4.79% | 19,499 |
| Oct 27, 2025 | 215.18 | 236.00 | 212.01 | 221.79 | 221.79 | 3.07% | 64,903 |
| Oct 26, 2025 | 200.93 | 228.44 | 200.93 | 215.18 | 215.18 | 7.09% | 39,788 |
| Oct 23, 2025 | 215.52 | 225.00 | 200.00 | 200.93 | 200.93 | -6.77% | 22,858 |
| Oct 22, 2025 | 212.95 | 249.88 | 208.00 | 215.52 | 215.52 | 1.21% | 82,004 |
| Oct 21, 2025 | 177.46 | 212.95 | 177.46 | 212.95 | 212.95 | 20.00% | 109,590 |
| Oct 20, 2025 | 176.39 | 184.00 | 175.05 | 177.46 | 177.46 | 0.61% | 12,599 |
| Oct 19, 2025 | 179.25 | 180.00 | 175.01 | 176.39 | 176.39 | -1.60% | 4,421 |
| Oct 16, 2025 | 175.07 | 180.80 | 172.05 | 179.25 | 179.25 | 2.39% | 8,328 |
| Oct 15, 2025 | 179.46 | 181.00 | 171.11 | 175.07 | 175.07 | -2.45% | 16,533 |
| Oct 14, 2025 | 179.19 | 180.99 | 178.00 | 179.46 | 179.46 | 0.15% | 5,018 |
| Oct 13, 2025 | 182.64 | 185.97 | 177.00 | 179.19 | 179.19 | -1.89% | 4,952 |
| Oct 12, 2025 | 182.02 | 188.39 | 181.50 | 182.64 | 182.64 | 0.34% | 8,892 |
| Oct 8, 2025 | 182.65 | 188.90 | 181.50 | 182.02 | 182.02 | -0.34% | 9,679 |
| Oct 7, 2025 | 181.73 | 189.00 | 180.01 | 182.65 | 182.65 | 0.51% | 18,148 |
| Oct 6, 2025 | 181.74 | 183.76 | 181.00 | 181.73 | 181.73 | -0.01% | 2,198 |
| Oct 5, 2025 | 181.69 | 184.80 | 181.01 | 181.74 | 181.74 | 0.03% | 3,674 |
| Oct 2, 2025 | 181.69 | 184.99 | 181.00 | 181.69 | 181.69 | - | 915 |
| Oct 1, 2025 | 181.91 | 188.00 | 180.01 | 181.69 | 181.69 | -0.12% | 3,002 |
| Sep 30, 2025 | 181.91 | 189.89 | 184.00 | 181.91 | 181.91 | - | 729 |
| Sep 29, 2025 | 189.32 | 191.87 | 181.00 | 181.91 | 181.91 | -3.91% | 3,326 |
| Sep 28, 2025 | 186.70 | 197.00 | 186.00 | 189.32 | 189.32 | 1.40% | 5,732 |
| Sep 25, 2025 | 184.63 | 192.95 | 186.00 | 186.70 | 186.70 | 1.12% | 6,233 |
| Sep 24, 2025 | 187.45 | 186.40 | 178.61 | 184.63 | 184.63 | -1.50% | 1,818 |
| Sep 23, 2025 | 187.45 | 186.98 | 180.02 | 187.45 | 187.45 | - | 1,172 |
| Sep 22, 2025 | 187.45 | 186.75 | 176.12 | 187.45 | 187.45 | - | 1,544 |
| Sep 21, 2025 | 187.45 | 190.00 | 181.18 | 187.45 | 187.45 | - | 1,316 |
| Sep 18, 2025 | 188.51 | 193.50 | 186.00 | 187.45 | 187.45 | -0.56% | 2,622 |
| Sep 17, 2025 | 190.53 | 189.77 | 185.00 | 188.51 | 188.51 | -1.06% | 1,901 |
| Sep 16, 2025 | 192.72 | 194.80 | 186.05 | 190.53 | 190.53 | -1.14% | 3,985 |
| Sep 15, 2025 | 192.62 | 197.99 | 192.05 | 192.72 | 192.72 | 0.05% | 7,643 |
| Sep 14, 2025 | 193.32 | 199.99 | 192.00 | 192.62 | 192.62 | -0.36% | 5,722 |
| Sep 11, 2025 | 194.75 | 207.00 | 193.00 | 193.32 | 193.32 | -0.73% | 13,738 |
| Sep 10, 2025 | 195.43 | 199.00 | 192.95 | 194.75 | 194.75 | -0.35% | 3,392 |
| Sep 9, 2025 | 197.13 | 202.00 | 195.00 | 195.43 | 195.43 | -0.86% | 1,875 |
| Sep 8, 2025 | 201.10 | 207.00 | 194.50 | 197.13 | 197.13 | -1.97% | 5,823 |
| Sep 7, 2025 | 201.31 | 209.00 | 197.30 | 201.10 | 201.10 | -0.10% | 8,517 |
| Sep 3, 2025 | 199.28 | 218.00 | 190.15 | 201.31 | 201.31 | 1.02% | 19,269 |
| Sep 2, 2025 | 191.76 | 210.00 | 191.77 | 199.28 | 199.28 | 3.92% | 10,282 |
| Sep 1, 2025 | 200.15 | 202.00 | 190.12 | 191.76 | 191.76 | -4.19% | 7,908 |
| Aug 31, 2025 | 200.87 | 211.99 | 195.21 | 200.15 | 200.15 | -0.36% | 4,882 |
| Aug 28, 2025 | 207.72 | 215.00 | 200.00 | 200.87 | 200.87 | -3.30% | 14,228 |
| Aug 27, 2025 | 207.51 | 219.99 | 205.00 | 207.72 | 207.72 | 0.10% | 16,747 |
| Aug 26, 2025 | 218.78 | 234.00 | 201.01 | 207.51 | 207.51 | -5.15% | 11,776 |
| Aug 25, 2025 | 215.54 | 238.00 | 204.00 | 218.78 | 218.78 | 1.50% | 28,990 |
| Aug 24, 2025 | 203.73 | 234.00 | 210.00 | 215.54 | 215.54 | 5.80% | 61,611 |
| Aug 21, 2025 | 169.78 | 203.73 | 157.04 | 203.73 | 203.73 | 20.00% | 59,530 |
| Aug 20, 2025 | 169.73 | 174.80 | 162.10 | 169.78 | 169.78 | 0.03% | 4,846 |
| Aug 19, 2025 | 172.60 | 183.98 | 160.16 | 169.73 | 169.73 | -1.66% | 14,774 |
| Aug 18, 2025 | 172.20 | 188.99 | 169.65 | 172.60 | 172.60 | 0.23% | 24,172 |
| Aug 17, 2025 | 150.40 | 179.00 | 150.40 | 172.20 | 172.20 | 14.49% | 46,181 |
| Aug 14, 2025 | 125.34 | 150.40 | 126.00 | 150.40 | 150.40 | 19.99% | 34,435 |
| Aug 13, 2025 | 125.34 | 133.89 | 115.11 | 125.34 | 125.34 | - | 955 |
| Aug 12, 2025 | 125.34 | 129.00 | 124.05 | 125.34 | 125.34 | - | 966 |
| Aug 11, 2025 | 125.34 | 126.00 | 124.00 | 125.34 | 125.34 | - | 187 |
| Aug 10, 2025 | 125.34 | 125.98 | 124.00 | 125.34 | 125.34 | - | 498 |
| Aug 7, 2025 | 125.34 | 126.00 | 125.00 | 125.34 | 125.34 | - | 477 |
| Aug 6, 2025 | 125.34 | 127.65 | 125.00 | 125.34 | 125.34 | - | 2,068 |
| Aug 5, 2025 | 125.34 | 127.80 | 125.34 | 125.34 | 125.34 | - | 530 |
| Aug 4, 2025 | 131.46 | 128.00 | 125.00 | 125.34 | 125.34 | -4.66% | 3,927 |
| Aug 3, 2025 | 131.46 | 128.90 | 124.01 | 131.46 | 131.46 | - | 736 |
| Jul 31, 2025 | 131.46 | 128.95 | 124.06 | 131.46 | 131.46 | - | 402 |
| Jul 30, 2025 | 131.46 | 129.90 | 124.00 | 131.46 | 131.46 | - | 1,248 |
| Jul 29, 2025 | 131.46 | 131.00 | 127.00 | 131.46 | 131.46 | - | 843 |
| Jul 28, 2025 | 131.46 | 130.00 | 126.71 | 131.46 | 131.46 | - | 874 |
| Jul 27, 2025 | 131.46 | 134.47 | 126.00 | 131.46 | 131.46 | - | 1,600 |
| Jul 23, 2025 | 132.57 | 135.00 | 127.15 | 131.46 | 131.46 | -0.84% | 2,637 |
| Jul 22, 2025 | 136.04 | 137.00 | 131.50 | 132.57 | 132.57 | -2.55% | 2,613 |
| Jul 21, 2025 | 124.67 | 148.00 | 129.60 | 136.04 | 136.04 | 9.12% | 30,183 |
| Jul 20, 2025 | 112.03 | 132.00 | 116.85 | 124.67 | 124.67 | 11.28% | 22,427 |
| Jul 17, 2025 | 112.03 | 115.56 | 111.01 | 112.03 | 112.03 | - | 1,223 |
| Jul 16, 2025 | 112.03 | 117.50 | 111.15 | 112.03 | 112.03 | - | 1,879 |
| Jul 15, 2025 | 112.03 | 114.49 | 111.00 | 112.03 | 112.03 | - | 512 |