October Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 191.01 | 195.97 | 187.10 | 191.01 | 95.505 | 1,063 |
| 2026-01-15 | 189.89 | 196.95 | 186.06 | 191.01 | 95.505 | 3,351 |
| 2026-01-14 | 199.94 | 199.94 | 188.20 | 189.89 | 94.945 | 5,262 |
| 2026-01-13 | 199.94 | 200.00 | 198.21 | 199.94 | 99.970 | 886 |
| 2026-01-12 | 200.73 | 204.20 | 198.15 | 199.94 | 99.970 | 2,640 |
| 2026-01-11 | 203.36 | 204.80 | 200.00 | 200.73 | 100.37 | 3,366 |
| 2026-01-08 | 201.21 | 205.75 | 201.00 | 203.36 | 101.68 | 3,569 |
| 2026-01-06 | 201.47 | 203.83 | 200.75 | 201.21 | 100.61 | 3,440 |
| 2026-01-05 | 201.47 | 204.67 | 200.28 | 201.47 | 100.74 | 555 |
| 2026-01-04 | 204.32 | 207.40 | 200.05 | 201.47 | 100.74 | 2,954 |
| 2025-12-31 | 206.15 | 208.38 | 202.50 | 204.32 | 102.16 | 7,671 |
| 2025-12-30 | 204.08 | 214.00 | 204.08 | 206.15 | 103.08 | 29,882 |
| 2025-12-29 | 204.52 | 206.00 | 203.50 | 204.08 | 102.04 | 3,789 |
| 2025-12-28 | 203.58 | 209.50 | 203.58 | 204.52 | 102.26 | 5,659 |
| 2025-12-25 | 201.23 | 212.89 | 201.23 | 203.58 | 101.79 | 73,697 |
| 2025-12-24 | 199.29 | 203.74 | 198.48 | 201.23 | 100.62 | 3,560 |
| 2025-12-23 | 198.01 | 203.30 | 198.01 | 199.29 | 99.645 | 2,924 |
| 2025-12-22 | 199.79 | 205.80 | 197.65 | 198.01 | 99.005 | 13,050 |
| 2025-12-21 | 198.58 | 202.50 | 197.00 | 199.79 | 99.895 | 5,675 |
| 2025-12-18 | 199.13 | 202.50 | 198.33 | 198.58 | 99.290 | 2,788 |
| 2025-12-17 | 201.26 | 202.89 | 198.50 | 199.13 | 99.565 | 7,194 |
| 2025-12-16 | 202.00 | 203.00 | 200.40 | 201.26 | 100.63 | 3,517 |
| 2025-12-15 | 201.67 | 205.89 | 201.40 | 202.00 | 101.00 | 8,452 |
| 2025-12-14 | 199.93 | 215.00 | 199.93 | 201.67 | 100.84 | 43,629 |
| 2025-12-11 | 204.26 | 209.50 | 199.40 | 199.93 | 99.965 | 20,830 |
| 2025-12-10 | 199.00 | 218.00 | 199.00 | 204.26 | 102.13 | 100,658 |
| 2025-12-09 | 199.85 | 209.95 | 195.25 | 199.00 | 99.500 | 27,778 |
| 2025-12-08 | 200.44 | 203.80 | 198.75 | 199.85 | 99.925 | 4,029 |
| 2025-12-07 | 200.61 | 209.00 | 200.00 | 200.44 | 100.22 | 17,227 |
| 2025-12-04 | 209.26 | 212.84 | 200.10 | 200.61 | 100.31 | 25,081 |
| 2025-12-03 | 215.63 | 227.99 | 207.00 | 209.26 | 104.63 | 137,828 |
| 2025-12-02 | 190.53 | 228.63 | 190.53 | 215.63 | 107.82 | 194,563 |
| 2025-12-01 | 188.01 | 203.90 | 187.04 | 190.53 | 95.265 | 30,517 |
| 2025-11-30 | 188.14 | 191.00 | 187.01 | 188.01 | 94.005 | 2,237 |
| 2025-11-27 | 187.73 | 193.90 | 186.11 | 188.14 | 94.070 | 3,946 |
| 2025-11-26 | 189.66 | 192.69 | 187.00 | 187.73 | 93.865 | 2,598 |
| 2025-11-25 | 192.00 | 194.50 | 188.30 | 189.66 | 94.830 | 5,621 |
| 2025-11-24 | 194.77 | 198.80 | 191.00 | 192.00 | 96.000 | 6,554 |
| 2025-11-23 | 202.05 | 206.90 | 193.50 | 194.77 | 97.385 | 22,480 |
| 2025-11-20 | 201.00 | 217.50 | 201.00 | 202.05 | 101.03 | 15,810 |
| 2025-11-19 | 208.89 | 208.89 | 195.00 | 197.91 | 98.955 | 41,023 |
| 2025-11-18 | 189.94 | 220.00 | 188.00 | 209.22 | 104.61 | 33,898 |
| 2025-11-17 | 194.97 | 196.50 | 188.02 | 189.94 | 94.970 | 9,317 |
| 2025-11-16 | 198.02 | 199.00 | 193.55 | 194.97 | 97.485 | 3,593 |
| 2025-11-13 | 199.66 | 202.00 | 193.00 | 198.02 | 99.010 | 6,470 |
| 2025-11-12 | 201.51 | 205.80 | 198.00 | 199.66 | 99.830 | 5,206 |
| 2025-11-11 | 206.97 | 210.00 | 200.09 | 201.51 | 100.76 | 17,967 |
| 2025-11-10 | 202.25 | 224.00 | 201.17 | 206.97 | 103.49 | 38,178 |
| 2025-11-09 | 204.09 | 207.90 | 201.16 | 202.25 | 101.13 | 4,702 |
| 2025-11-06 | 205.50 | 209.80 | 203.50 | 204.09 | 102.05 | 4,500 |
| 2025-11-05 | 208.45 | 208.45 | 205.15 | 205.50 | 102.75 | 3,539 |
| 2025-11-04 | 207.95 | 211.80 | 205.11 | 208.45 | 104.23 | 7,684 |
| 2025-11-03 | 210.16 | 211.35 | 190.00 | 207.95 | 103.98 | 6,482 |
| 2025-11-02 | 210.12 | 216.90 | 202.00 | 210.16 | 105.08 | 7,510 |
| 2025-10-30 | 209.45 | 222.00 | 209.10 | 210.12 | 105.06 | 19,032 |
| 2025-10-29 | 211.16 | 218.70 | 205.00 | 209.45 | 104.73 | 10,851 |
| 2025-10-28 | 221.79 | 228.00 | 210.00 | 211.16 | 105.58 | 19,499 |
| 2025-10-27 | 215.18 | 236.00 | 212.01 | 221.79 | 110.90 | 64,903 |
| 2025-10-26 | 200.93 | 228.44 | 200.93 | 215.18 | 107.59 | 39,788 |
| 2025-10-23 | 215.52 | 225.00 | 200.00 | 200.93 | 100.47 | 22,858 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 2.5000 EGP |
| 2022-04-20 | 4.0000 EGP |
| 2021-06-09 | 3.0000 EGP |
| 2020-07-27 | 1.5000 EGP |
| 2019-07-16 | 1.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.