October Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 212.95 | 249.88 | 208.00 | 215.52 | 107.76 | 82,004 |
| 2025-10-21 | 177.46 | 212.95 | 177.46 | 212.95 | 106.48 | 109,590 |
| 2025-10-20 | 176.39 | 184.00 | 175.05 | 177.46 | 88.730 | 12,599 |
| 2025-10-19 | 179.25 | 180.00 | 175.01 | 176.39 | 88.195 | 4,421 |
| 2025-10-16 | 175.07 | 180.80 | 172.05 | 179.25 | 89.625 | 8,328 |
| 2025-10-15 | 179.46 | 181.00 | 171.11 | 175.07 | 87.535 | 16,533 |
| 2025-10-14 | 179.19 | 180.99 | 178.00 | 179.46 | 89.730 | 5,018 |
| 2025-10-13 | 182.64 | 185.97 | 177.00 | 179.19 | 89.595 | 4,952 |
| 2025-10-12 | 182.02 | 188.39 | 181.50 | 182.64 | 91.320 | 8,892 |
| 2025-10-08 | 182.65 | 188.90 | 181.50 | 182.02 | 91.010 | 9,679 |
| 2025-10-07 | 181.73 | 189.00 | 180.01 | 182.65 | 91.325 | 18,148 |
| 2025-10-06 | 181.74 | 183.76 | 181.00 | 181.73 | 90.865 | 2,198 |
| 2025-10-05 | 181.69 | 184.80 | 181.01 | 181.74 | 90.870 | 3,674 |
| 2025-10-02 | 181.69 | 184.99 | 181.00 | 181.69 | 90.845 | 915 |
| 2025-10-01 | 181.91 | 188.00 | 180.01 | 181.69 | 90.845 | 3,002 |
| 2025-09-30 | 181.91 | 189.89 | 181.91 | 181.91 | 90.955 | 729 |
| 2025-09-29 | 189.32 | 191.87 | 181.00 | 181.91 | 90.955 | 3,326 |
| 2025-09-28 | 186.70 | 197.00 | 186.00 | 189.32 | 94.660 | 5,732 |
| 2025-09-25 | 184.63 | 192.95 | 184.63 | 186.70 | 93.350 | 6,233 |
| 2025-09-24 | 187.45 | 187.45 | 178.61 | 184.63 | 92.315 | 1,818 |
| 2025-09-23 | 187.45 | 187.45 | 180.02 | 187.45 | 93.725 | 1,172 |
| 2025-09-22 | 187.45 | 187.45 | 176.12 | 187.45 | 93.725 | 1,544 |
| 2025-09-21 | 187.45 | 190.00 | 181.18 | 187.45 | 93.725 | 1,316 |
| 2025-09-18 | 188.51 | 193.50 | 186.00 | 187.45 | 93.725 | 2,622 |
| 2025-09-17 | 190.53 | 190.53 | 185.00 | 188.51 | 94.255 | 1,901 |
| 2025-09-16 | 192.72 | 194.80 | 186.05 | 190.53 | 95.265 | 3,985 |
| 2025-09-15 | 192.62 | 197.99 | 192.05 | 192.72 | 96.360 | 7,643 |
| 2025-09-14 | 193.32 | 199.99 | 192.00 | 192.62 | 96.310 | 5,722 |
| 2025-09-11 | 194.75 | 207.00 | 193.00 | 193.32 | 96.660 | 13,738 |
| 2025-09-10 | 195.43 | 199.00 | 192.95 | 194.75 | 97.375 | 3,392 |
| 2025-09-09 | 197.13 | 202.00 | 195.00 | 195.43 | 97.715 | 1,875 |
| 2025-09-08 | 201.10 | 207.00 | 194.50 | 197.13 | 98.565 | 5,823 |
| 2025-09-07 | 201.31 | 209.00 | 197.30 | 201.10 | 100.55 | 8,517 |
| 2025-09-03 | 199.28 | 218.00 | 190.15 | 201.31 | 100.66 | 19,269 |
| 2025-09-02 | 191.76 | 210.00 | 191.76 | 199.28 | 99.640 | 10,282 |
| 2025-09-01 | 200.15 | 202.00 | 190.12 | 191.76 | 95.880 | 7,908 |
| 2025-08-31 | 200.87 | 211.99 | 195.21 | 200.15 | 100.08 | 4,882 |
| 2025-08-28 | 207.72 | 215.00 | 200.00 | 200.87 | 100.44 | 14,228 |
| 2025-08-27 | 207.51 | 219.99 | 205.00 | 207.72 | 103.86 | 16,747 |
| 2025-08-26 | 218.78 | 234.00 | 201.01 | 207.51 | 103.76 | 11,776 |
| 2025-08-25 | 215.54 | 238.00 | 204.00 | 218.78 | 109.39 | 28,990 |
| 2025-08-24 | 203.73 | 234.00 | 203.73 | 215.54 | 107.77 | 61,611 |
| 2025-08-21 | 169.78 | 203.73 | 157.04 | 203.73 | 101.87 | 59,530 |
| 2025-08-20 | 169.73 | 174.80 | 162.10 | 169.78 | 84.890 | 4,846 |
| 2025-08-19 | 172.60 | 183.98 | 160.16 | 169.73 | 84.865 | 14,774 |
| 2025-08-18 | 172.20 | 188.99 | 169.65 | 172.60 | 86.300 | 24,172 |
| 2025-08-17 | 150.40 | 179.00 | 150.40 | 172.20 | 86.100 | 46,181 |
| 2025-08-14 | 125.34 | 150.40 | 125.34 | 150.40 | 75.200 | 34,435 |
| 2025-08-13 | 125.34 | 133.89 | 115.11 | 125.34 | 62.670 | 955 |
| 2025-08-12 | 125.34 | 129.00 | 124.05 | 125.34 | 62.670 | 966 |
| 2025-08-11 | 125.34 | 126.00 | 124.00 | 125.34 | 62.670 | 187 |
| 2025-08-10 | 125.34 | 125.98 | 124.00 | 125.34 | 62.670 | 498 |
| 2025-08-07 | 125.34 | 126.00 | 125.00 | 125.34 | 62.670 | 477 |
| 2025-08-06 | 125.34 | 127.65 | 125.00 | 125.34 | 62.670 | 2,068 |
| 2025-08-05 | 125.34 | 127.80 | 125.34 | 125.34 | 62.670 | 530 |
| 2025-08-04 | 131.46 | 131.46 | 125.00 | 125.34 | 62.670 | 3,927 |
| 2025-08-03 | 131.46 | 131.46 | 124.01 | 131.46 | 65.730 | 736 |
| 2025-07-31 | 131.46 | 131.46 | 124.06 | 131.46 | 65.730 | 402 |
| 2025-07-30 | 131.46 | 131.46 | 124.00 | 131.46 | 65.730 | 1,248 |
| 2025-07-29 | 131.46 | 131.46 | 127.00 | 131.46 | 65.730 | 843 |
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.