Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 364.00 | 380.00 | 364.00 | 379.37 | 379.37 | 3,510 |
| 2026-10-15 | 361.10 | 372.85 | 361.00 | 364.96 | 364.96 | 504 |
| 2026-10-14 | 364.64 | 380.00 | 363.00 | 365.86 | 365.86 | 5,606 |
| 2026-10-13 | 359.98 | 361.95 | 355.56 | 360.00 | 360.00 | 3,165 |
| 2026-10-12 | 358.00 | 364.00 | 356.00 | 356.00 | 356.00 | 2,062 |
| 2026-10-09 | 350.13 | 360.00 | 350.13 | 359.78 | 359.78 | 1,254 |
| 2026-10-08 | 363.89 | 363.89 | 348.00 | 349.70 | 349.70 | 670 |
| 2026-10-07 | 350.00 | 359.86 | 350.00 | 353.16 | 353.16 | 145 |
| 2026-10-06 | 349.00 | 364.49 | 349.00 | 349.50 | 349.50 | 538 |
| 2026-10-05 | 369.99 | 370.00 | 350.00 | 351.67 | 351.67 | 2,322 |
| 2026-10-02 | 370.00 | 370.00 | 353.00 | 356.95 | 356.95 | 2,899 |
| 2026-10-01 | 361.00 | 369.99 | 360.00 | 360.30 | 360.30 | 2,334 |
| 2026-09-30 | 369.00 | 370.00 | 363.00 | 369.91 | 369.91 | 2,256 |
| 2026-09-29 | 374.00 | 375.00 | 364.00 | 364.03 | 364.03 | 6,872 |
| 2026-09-28 | 369.50 | 375.00 | 356.75 | 366.30 | 366.30 | 4,792 |
| 2026-09-25 | 356.40 | 364.00 | 356.40 | 363.99 | 363.99 | 1,108 |
| 2026-09-24 | 360.00 | 364.90 | 353.50 | 361.59 | 361.59 | 966 |
| 2026-09-23 | 340.56 | 370.00 | 340.00 | 361.26 | 361.26 | 5,843 |
| 2026-09-22 | 335.00 | 343.99 | 334.00 | 340.17 | 340.17 | 6,430 |
| 2026-09-21 | 345.70 | 349.70 | 335.00 | 339.23 | 339.23 | 24,401 |
| 2026-09-18 | 342.00 | 365.00 | 340.00 | 341.71 | 341.71 | 6,613 |
| 2026-09-17 | 341.00 | 341.00 | 331.00 | 338.50 | 338.50 | 26,632 |
| 2026-09-16 | 346.00 | 348.99 | 335.00 | 339.96 | 339.96 | 1,510 |
| 2026-09-15 | 359.00 | 359.00 | 345.00 | 348.63 | 348.63 | 3,892 |
| 2026-09-14 | 341.36 | 354.00 | 341.36 | 345.95 | 345.95 | 4,167 |
| 2026-09-11 | 350.00 | 356.00 | 321.00 | 354.84 | 354.84 | 25,557 |
| 2026-09-10 | 360.00 | 380.00 | 345.00 | 354.94 | 354.94 | 944 |
| 2026-09-09 | 366.00 | 366.05 | 360.00 | 360.60 | 360.60 | 1,389 |
| 2026-09-08 | 370.00 | 374.00 | 364.01 | 366.55 | 366.55 | 1,557 |
| 2026-09-07 | 379.00 | 388.00 | 361.00 | 375.44 | 375.44 | 7,098 |
| 2026-09-04 | 392.54 | 395.00 | 378.00 | 381.21 | 381.21 | 13,451 |
| 2026-09-03 | 398.00 | 402.70 | 390.00 | 392.53 | 392.53 | 24,478 |
| 2026-09-02 | 418.00 | 427.00 | 389.00 | 392.26 | 392.26 | 59,280 |
| 2026-09-01 | 420.00 | 424.00 | 410.00 | 410.67 | 410.67 | 8,400 |
| 2026-08-31 | 417.77 | 456.46 | 410.00 | 417.14 | 417.14 | 6,226 |
| 2026-08-28 | 403.01 | 419.00 | 403.01 | 414.96 | 414.96 | 2,616 |
| 2026-08-27 | 406.25 | 410.50 | 406.25 | 407.06 | 407.06 | 10,480 |
| 2026-08-25 | 406.77 | 414.00 | 406.00 | 408.27 | 408.27 | 6,791 |
| 2026-08-24 | 419.00 | 420.00 | 410.50 | 414.84 | 414.84 | 3,425 |
| 2026-08-21 | 419.95 | 420.00 | 406.10 | 415.00 | 415.00 | 19,798 |
| 2026-08-20 | 414.00 | 414.00 | 401.00 | 404.97 | 404.97 | 3,342 |
| 2026-08-19 | 416.00 | 416.00 | 410.00 | 411.34 | 411.34 | 5,094 |
| 2026-08-18 | 419.61 | 419.61 | 405.00 | 410.09 | 410.09 | 13,251 |
| 2026-08-17 | 416.00 | 422.00 | 410.00 | 419.61 | 419.61 | 2,407 |
| 2026-08-13 | 415.10 | 431.90 | 415.00 | 422.56 | 422.56 | 38,467 |
| 2026-08-12 | 410.80 | 417.77 | 406.51 | 414.35 | 414.35 | 6,550 |
| 2026-08-11 | 418.00 | 425.00 | 408.80 | 410.80 | 410.80 | 56,698 |
| 2026-08-10 | 402.10 | 417.99 | 402.00 | 409.54 | 409.54 | 19,363 |
| 2026-08-07 | 409.00 | 409.00 | 401.07 | 403.06 | 403.06 | 16,872 |
| 2026-08-06 | 403.11 | 413.00 | 399.00 | 404.51 | 404.51 | 15,871 |
| 2026-08-05 | 406.00 | 408.95 | 403.00 | 403.10 | 403.10 | 1,918 |
| 2026-08-04 | 409.80 | 410.00 | 405.00 | 410.00 | 410.00 | 595 |
| 2026-08-03 | 419.00 | 419.00 | 405.50 | 407.98 | 407.98 | 4,246 |
| 2026-07-31 | 415.88 | 417.00 | 401.20 | 413.21 | 413.21 | 364 |
| 2026-07-30 | 406.50 | 409.00 | 402.77 | 405.63 | 405.63 | 1,587 |
| 2026-07-29 | 419.90 | 422.00 | 402.01 | 406.67 | 406.67 | 4,038 |
| 2026-07-28 | 423.75 | 423.75 | 411.00 | 411.00 | 411.00 | 15,155 |
| 2026-07-27 | 420.00 | 430.00 | 411.11 | 418.64 | 418.64 | 30,598 |
| 2026-07-24 | 392.65 | 422.00 | 385.00 | 415.49 | 415.49 | 36,541 |
| 2026-07-23 | 409.00 | 409.00 | 391.15 | 400.06 | 400.06 | 15,563 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-22 | 1.5000 PKR |
| 2022-10-19 | 1.5000 PKR |
| 2021-10-18 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.