Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 124.01 | 126.44 | 123.00 | 123.77 | 123.77 | 3,229 |
| 2024-08-16 | 126.25 | 126.25 | 124.01 | 124.20 | 124.20 | 7,751 |
| 2024-08-15 | 128.95 | 129.90 | 125.50 | 126.25 | 126.25 | 27,600 |
| 2024-08-13 | 125.30 | 129.00 | 125.30 | 126.18 | 126.18 | 10,781 |
| 2024-08-12 | 133.00 | 133.00 | 125.05 | 125.16 | 125.16 | 40,271 |
| 2024-08-09 | 127.00 | 132.90 | 126.99 | 131.80 | 131.80 | 129,947 |
| 2024-08-08 | 127.25 | 129.50 | 125.40 | 126.00 | 126.00 | 49,498 |
| 2024-08-07 | 126.70 | 130.89 | 124.00 | 127.34 | 127.34 | 161,100 |
| 2024-08-06 | 124.10 | 125.90 | 122.40 | 123.05 | 123.05 | 19,351 |
| 2024-08-05 | 125.00 | 129.78 | 124.30 | 124.50 | 124.50 | 17,696 |
| 2024-08-02 | 123.00 | 127.50 | 123.00 | 125.67 | 125.67 | 68,764 |
| 2024-08-01 | 120.51 | 125.20 | 120.15 | 123.23 | 123.23 | 60,024 |
| 2024-07-31 | 120.11 | 122.88 | 120.11 | 121.08 | 121.08 | 78,843 |
| 2024-07-30 | 120.88 | 123.95 | 119.50 | 120.42 | 120.42 | 67,119 |
| 2024-07-29 | 117.40 | 121.99 | 117.20 | 119.73 | 119.73 | 85,637 |
| 2024-07-26 | 119.95 | 121.75 | 116.00 | 116.63 | 116.63 | 13,768 |
| 2024-07-25 | 122.75 | 122.75 | 118.55 | 119.97 | 119.97 | 15,979 |
| 2024-07-24 | 121.00 | 124.45 | 120.00 | 120.35 | 120.35 | 177,978 |
| 2024-07-23 | 121.00 | 121.00 | 118.00 | 119.42 | 119.42 | 69,467 |
| 2024-07-22 | 118.05 | 121.90 | 116.00 | 118.71 | 118.71 | 31,481 |
| 2024-07-19 | 122.00 | 124.60 | 118.00 | 119.28 | 119.28 | 66,522 |
| 2024-07-18 | 125.90 | 127.50 | 122.00 | 122.98 | 122.98 | 188,863 |
| 2024-07-15 | 116.15 | 127.32 | 116.15 | 124.06 | 124.06 | 365,998 |
| 2024-07-12 | 118.90 | 119.00 | 115.00 | 116.27 | 116.27 | 6,520 |
| 2024-07-11 | 114.43 | 119.90 | 114.43 | 115.59 | 115.59 | 9,133 |
| 2024-07-10 | 114.48 | 115.95 | 113.04 | 114.46 | 114.46 | 1,033 |
| 2024-07-09 | 117.00 | 117.00 | 105.05 | 113.00 | 113.00 | 1,952 |
| 2024-07-08 | 113.53 | 114.95 | 111.51 | 112.28 | 112.28 | 3,448 |
| 2024-07-05 | 115.36 | 116.00 | 113.00 | 114.68 | 114.68 | 3,401 |
| 2024-07-04 | 116.00 | 116.00 | 115.98 | 116.00 | 116.00 | 3,195 |
| 2024-07-03 | 117.40 | 117.50 | 115.56 | 116.00 | 116.00 | 4,627 |
| 2024-07-02 | 115.00 | 116.70 | 115.00 | 116.00 | 116.00 | 2,105 |
| 2024-07-01 | 116.00 | 117.98 | 115.53 | 115.60 | 115.60 | 1,885 |
| 2024-06-28 | 118.95 | 119.00 | 115.20 | 117.07 | 117.07 | 2,578 |
| 2024-06-27 | 116.98 | 116.99 | 116.55 | 116.85 | 116.85 | 245 |
| 2024-06-26 | 115.00 | 118.35 | 112.00 | 113.87 | 113.87 | 6,441 |
| 2024-06-25 | 115.01 | 117.99 | 115.01 | 117.02 | 117.02 | 28 |
| 2024-06-24 | 119.00 | 120.00 | 117.00 | 117.02 | 117.02 | 1,905 |
| 2024-06-21 | 113.10 | 119.88 | 113.10 | 117.32 | 117.32 | 331 |
| 2024-06-20 | 114.55 | 119.00 | 114.55 | 117.93 | 117.93 | 1,771 |
| 2024-06-14 | 118.10 | 120.00 | 116.98 | 117.50 | 117.50 | 938 |
| 2024-06-13 | 113.00 | 118.50 | 112.51 | 118.10 | 118.10 | 8,812 |
| 2024-06-12 | 112.99 | 113.00 | 110.30 | 110.43 | 110.43 | 1,088 |
| 2024-06-11 | 115.00 | 115.19 | 112.00 | 112.79 | 112.79 | 730 |
| 2024-06-10 | 112.56 | 114.50 | 112.00 | 114.37 | 114.37 | 7,613 |
| 2024-06-07 | 119.79 | 119.79 | 112.25 | 117.48 | 117.48 | 2,376 |
| 2024-06-06 | 121.95 | 121.95 | 112.00 | 115.03 | 115.03 | 5,699 |
| 2024-06-05 | 118.00 | 118.03 | 117.00 | 118.02 | 118.02 | 3,185 |
| 2024-06-04 | 123.99 | 124.48 | 119.00 | 119.79 | 119.79 | 457 |
| 2024-06-03 | 122.88 | 122.88 | 119.21 | 120.98 | 120.98 | 1,060 |
| 2024-05-31 | 116.00 | 124.20 | 116.00 | 119.49 | 119.49 | 2,499 |
| 2024-05-30 | 122.00 | 123.15 | 116.12 | 120.67 | 120.67 | 8,267 |
| 2024-05-29 | 123.11 | 125.99 | 118.00 | 122.47 | 122.47 | 6,665 |
| 2024-05-27 | 125.00 | 125.60 | 122.00 | 123.01 | 123.01 | 18,092 |
| 2024-05-24 | 122.10 | 127.75 | 120.50 | 124.50 | 124.50 | 3,108 |
| 2024-05-23 | 120.61 | 125.87 | 120.61 | 123.90 | 123.90 | 2,066 |
| 2024-05-22 | 127.89 | 127.89 | 124.57 | 125.31 | 125.31 | 4,918 |
| 2024-05-21 | 124.70 | 126.66 | 124.70 | 125.48 | 125.48 | 4,136 |
| 2024-05-20 | 127.72 | 128.00 | 125.00 | 126.95 | 126.95 | 14,364 |
| 2024-05-17 | 127.80 | 130.00 | 126.03 | 129.39 | 129.39 | 9,750 |
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.