October Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 197.38 | 202.95 | 191.25 | 191.92 | 191.92 | 7,833 |
| 2026-10-15 | 204.00 | 204.00 | 195.01 | 197.38 | 197.38 | 15,661 |
| 2026-10-14 | 201.57 | 205.00 | 198.00 | 204.74 | 204.74 | 9,720 |
| 2026-10-13 | 206.90 | 209.95 | 195.00 | 201.57 | 201.57 | 14,733 |
| 2026-10-12 | 219.70 | 222.00 | 200.00 | 206.90 | 206.90 | 17,904 |
| 2026-10-11 | 221.69 | 225.00 | 218.00 | 219.70 | 219.70 | 9,337 |
| 2026-10-07 | 227.48 | 228.99 | 220.10 | 221.69 | 221.69 | 9,129 |
| 2026-10-06 | 229.11 | 230.70 | 227.00 | 227.48 | 227.48 | 5,394 |
| 2026-10-05 | 234.95 | 237.93 | 225.00 | 229.11 | 229.11 | 6,376 |
| 2026-10-04 | 226.90 | 244.50 | 226.90 | 234.95 | 234.95 | 17,391 |
| 2026-10-01 | 214.00 | 227.00 | 214.00 | 223.92 | 223.92 | 22,003 |
| 2026-09-30 | 208.47 | 214.21 | 205.51 | 213.43 | 213.43 | 11,315 |
| 2026-09-29 | 206.00 | 219.75 | 206.00 | 208.47 | 208.47 | 28,620 |
| 2026-09-28 | 209.50 | 218.90 | 190.00 | 205.31 | 205.31 | 22,613 |
| 2026-09-27 | 227.00 | 233.50 | 207.00 | 211.50 | 211.50 | 12,550 |
| 2026-09-24 | 235.49 | 236.00 | 215.16 | 225.64 | 225.64 | 11,921 |
| 2026-09-23 | 243.90 | 243.99 | 233.00 | 235.07 | 235.07 | 13,360 |
| 2026-09-22 | 236.20 | 246.45 | 236.00 | 240.64 | 240.64 | 24,251 |
| 2026-09-21 | 243.72 | 246.95 | 231.15 | 235.83 | 235.83 | 29,813 |
| 2026-09-20 | 246.90 | 247.00 | 240.20 | 240.67 | 240.67 | 14,729 |
| 2026-09-17 | 241.94 | 245.00 | 240.00 | 243.11 | 243.11 | 11,635 |
| 2026-09-16 | 242.98 | 251.85 | 238.01 | 241.94 | 241.94 | 25,124 |
| 2026-09-15 | 244.94 | 245.99 | 210.00 | 239.33 | 239.33 | 18,969 |
| 2026-09-14 | 249.00 | 249.00 | 241.05 | 244.55 | 244.55 | 15,162 |
| 2026-09-13 | 253.01 | 254.76 | 248.00 | 249.56 | 249.56 | 10,651 |
| 2026-09-10 | 256.76 | 256.76 | 250.51 | 251.01 | 251.01 | 9,377 |
| 2026-09-09 | 253.50 | 258.90 | 249.20 | 257.34 | 257.34 | 21,848 |
| 2026-09-08 | 260.00 | 262.00 | 253.05 | 253.44 | 253.44 | 28,284 |
| 2026-09-07 | 253.00 | 263.00 | 251.00 | 257.30 | 257.30 | 52,430 |
| 2026-09-06 | 253.00 | 253.85 | 248.60 | 251.20 | 251.20 | 18,716 |
| 2026-09-03 | 250.00 | 262.00 | 248.00 | 250.10 | 250.10 | 33,847 |
| 2026-09-02 | 252.00 | 253.00 | 247.00 | 247.85 | 247.85 | 25,781 |
| 2026-09-01 | 254.00 | 256.50 | 251.10 | 251.70 | 251.70 | 13,812 |
| 2026-08-31 | 260.30 | 277.50 | 250.00 | 252.61 | 252.61 | 98,997 |
| 2026-08-30 | 260.00 | 260.00 | 252.10 | 253.29 | 253.29 | 16,832 |
| 2026-08-26 | 259.99 | 267.90 | 256.20 | 257.08 | 257.08 | 26,147 |
| 2026-08-25 | 262.00 | 268.90 | 255.00 | 256.07 | 256.07 | 20,328 |
| 2026-08-24 | 270.00 | 274.00 | 260.37 | 261.00 | 261.00 | 36,555 |
| 2026-08-23 | 251.13 | 277.40 | 242.00 | 267.00 | 267.00 | 109,858 |
| 2026-08-20 | 255.01 | 260.00 | 245.13 | 248.30 | 248.30 | 36,329 |
| 2026-08-19 | 264.00 | 265.90 | 253.66 | 255.14 | 255.14 | 30,785 |
| 2026-08-18 | 270.00 | 275.00 | 261.11 | 263.61 | 263.61 | 40,785 |
| 2026-08-17 | 279.06 | 295.00 | 269.99 | 270.00 | 270.00 | 126,320 |
| 2026-08-16 | 290.00 | 295.00 | 277.00 | 279.06 | 279.06 | 50,112 |
| 2026-08-13 | 295.00 | 308.00 | 275.00 | 290.00 | 290.00 | 147,835 |
| 2026-08-12 | 310.00 | 310.00 | 292.00 | 295.00 | 295.00 | 81,895 |
| 2026-08-11 | 289.92 | 341.99 | 289.92 | 310.00 | 310.00 | 276,422 |
| 2026-08-10 | 241.60 | 289.92 | 241.00 | 289.92 | 289.92 | 296,852 |
| 2026-08-09 | 238.76 | 249.90 | 238.76 | 241.60 | 241.60 | 80,443 |
| 2026-08-06 | 257.50 | 257.50 | 235.00 | 238.76 | 238.76 | 74,993 |
| 2026-08-05 | 480.00 | 489.90 | 470.17 | 480.00 | 240.00 | 25,011 |
| 2026-08-04 | 496.80 | 500.01 | 480.00 | 480.00 | 240.00 | 36,661 |
| 2026-08-03 | 490.11 | 504.98 | 472.25 | 496.80 | 248.40 | 83,477 |
| 2026-08-02 | 463.77 | 499.00 | 463.10 | 490.11 | 245.06 | 75,377 |
| 2026-07-30 | 462.96 | 465.00 | 450.00 | 463.77 | 231.89 | 31,126 |
| 2026-07-29 | 484.83 | 488.00 | 460.00 | 462.96 | 231.48 | 35,408 |
| 2026-07-28 | 477.70 | 493.75 | 477.00 | 484.83 | 242.42 | 22,142 |
| 2026-07-27 | 461.32 | 483.99 | 461.32 | 477.70 | 238.85 | 48,214 |
| 2026-07-26 | 463.16 | 471.20 | 450.01 | 461.32 | 230.66 | 23,698 |
| 2026-07-22 | 465.00 | 473.89 | 454.50 | 463.16 | 231.58 | 18,048 |
Page 1 of 5 · 243 trading daysOlder →
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.