Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 129.99 | 130.80 | 128.01 | 128.12 | 128.12 | 7,171 |
| 2024-05-15 | 130.00 | 130.99 | 128.00 | 128.15 | 128.15 | 33,690 |
| 2024-05-14 | 131.00 | 132.00 | 129.12 | 129.80 | 129.80 | 6,048 |
| 2024-05-13 | 131.00 | 133.90 | 129.30 | 129.82 | 129.82 | 21,221 |
| 2024-05-10 | 136.00 | 136.50 | 131.50 | 131.65 | 131.65 | 17,031 |
| 2024-05-09 | 128.13 | 137.00 | 128.13 | 134.66 | 134.66 | 89,518 |
| 2024-05-08 | 131.95 | 131.95 | 129.90 | 129.98 | 129.98 | 7,774 |
| 2024-05-07 | 130.00 | 132.00 | 129.04 | 129.69 | 129.69 | 14,535 |
| 2024-05-06 | 131.90 | 132.00 | 129.21 | 129.67 | 129.67 | 13,085 |
| 2024-05-03 | 130.95 | 130.95 | 129.00 | 129.00 | 129.00 | 8,913 |
| 2024-05-02 | 131.00 | 131.45 | 126.51 | 127.20 | 127.20 | 5,914 |
| 2024-04-30 | 132.00 | 134.89 | 129.00 | 129.18 | 129.18 | 25,355 |
| 2024-04-29 | 136.45 | 136.45 | 131.75 | 132.04 | 132.04 | 11,967 |
| 2024-04-26 | 133.21 | 137.00 | 133.00 | 135.22 | 135.22 | 11,925 |
| 2024-04-25 | 146.00 | 147.00 | 135.00 | 136.35 | 136.35 | 124,006 |
| 2024-04-24 | 155.00 | 155.00 | 145.12 | 145.93 | 145.93 | 165,065 |
| 2024-04-23 | 138.50 | 146.07 | 134.50 | 146.07 | 146.07 | 250,841 |
| 2024-04-22 | 134.15 | 138.68 | 134.00 | 135.88 | 135.88 | 199,819 |
| 2024-04-19 | 135.50 | 137.11 | 130.00 | 131.82 | 131.82 | 236,900 |
| 2024-04-18 | 127.50 | 135.03 | 125.50 | 135.03 | 135.03 | 117,900 |
| 2024-04-17 | 127.27 | 130.00 | 124.37 | 125.61 | 125.61 | 18,200 |
| 2024-04-16 | 130.49 | 132.81 | 129.20 | 129.38 | 129.38 | 7,800 |
| 2024-04-15 | 129.64 | 129.64 | 128.50 | 128.50 | 128.50 | 15,000 |
| 2024-04-09 | 134.49 | 134.50 | 130.00 | 130.19 | 130.19 | 12,400 |
| 2024-04-08 | 132.00 | 134.50 | 131.10 | 134.03 | 134.03 | 12,400 |
| 2024-04-04 | 134.00 | 136.60 | 132.99 | 133.17 | 133.17 | 91,400 |
| 2024-04-03 | 128.29 | 130.00 | 127.00 | 127.07 | 127.07 | 14,400 |
| 2024-04-02 | 131.00 | 133.00 | 129.00 | 129.62 | 129.62 | 11,200 |
| 2024-04-01 | 128.02 | 134.99 | 128.00 | 131.82 | 131.82 | 29,700 |
| 2024-03-29 | 129.00 | 129.00 | 127.85 | 128.05 | 128.05 | 1,400 |
| 2024-03-28 | 129.02 | 130.50 | 129.00 | 129.28 | 129.28 | 10,200 |
| 2024-03-27 | 133.97 | 133.97 | 129.55 | 129.65 | 129.65 | 11,800 |
| 2024-03-26 | 131.05 | 135.25 | 130.05 | 131.35 | 131.35 | 25,200 |
| 2024-03-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2,100 |
| 2024-03-22 | 130.30 | 131.36 | 129.00 | 130.00 | 130.00 | 3,800 |
| 2024-03-21 | 131.99 | 137.42 | 131.99 | 132.34 | 132.34 | 76,700 |
| 2024-03-20 | 134.00 | 134.00 | 127.00 | 127.83 | 127.83 | 8,900 |
| 2024-03-19 | 129.75 | 131.50 | 129.70 | 130.81 | 130.81 | 5,200 |
| 2024-03-18 | 132.25 | 132.25 | 129.00 | 130.31 | 130.31 | 10,600 |
| 2024-03-15 | 134.00 | 134.00 | 131.61 | 132.11 | 132.11 | 1,900 |
| 2024-03-14 | 133.00 | 133.88 | 131.00 | 132.98 | 132.98 | 6,600 |
| 2024-03-13 | 133.00 | 135.88 | 130.00 | 130.96 | 130.96 | 6,700 |
| 2024-03-12 | 135.01 | 137.00 | 133.45 | 133.82 | 133.82 | 11,600 |
| 2024-03-11 | 133.00 | 137.00 | 128.52 | 136.31 | 136.31 | 63,300 |
| 2024-03-08 | 133.67 | 136.00 | 132.00 | 132.08 | 132.08 | 24,900 |
| 2024-03-07 | 131.06 | 134.78 | 131.06 | 133.68 | 133.68 | 7,100 |
| 2024-03-06 | 132.00 | 133.00 | 131.05 | 131.08 | 131.08 | 6,500 |
| 2024-03-05 | 133.00 | 133.00 | 131.07 | 132.00 | 132.00 | 7,100 |
| 2024-03-04 | 135.52 | 135.52 | 133.00 | 133.34 | 133.34 | 22,200 |
| 2024-03-01 | 134.40 | 136.00 | 132.05 | 135.52 | 135.52 | 18,900 |
| 2024-02-29 | 134.99 | 134.99 | 131.12 | 131.92 | 131.92 | 17,500 |
| 2024-02-28 | 131.10 | 137.00 | 131.06 | 133.84 | 133.84 | 16,300 |
| 2024-02-27 | 136.00 | 136.50 | 131.50 | 133.03 | 133.03 | 37,500 |
| 2024-02-26 | 139.98 | 139.98 | 136.80 | 136.80 | 136.80 | 7,500 |
| 2024-02-23 | 137.00 | 138.00 | 136.03 | 136.15 | 136.15 | 11,400 |
| 2024-02-22 | 144.99 | 144.99 | 136.00 | 137.08 | 137.08 | 102,000 |
| 2024-02-21 | 132.00 | 139.49 | 132.00 | 139.49 | 139.49 | 168,700 |
| 2024-02-20 | 139.10 | 144.00 | 129.05 | 129.76 | 129.76 | 179,800 |
| 2024-02-19 | 126.55 | 137.40 | 126.55 | 136.28 | 136.28 | 150,300 |
| 2024-02-16 | 132.00 | 133.44 | 128.00 | 129.37 | 129.37 | 15,300 |
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.