Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 125.05 | 138.68 | 125.05 | 133.47 | 133.47 | 94,300 |
| 2024-02-14 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | 7,900 |
| 2024-02-13 | 127.00 | 130.00 | 121.00 | 128.00 | 128.00 | 11,500 |
| 2024-02-12 | 132.50 | 132.50 | 124.00 | 125.02 | 125.02 | 24,800 |
| 2024-02-09 | 134.90 | 143.00 | 131.50 | 133.17 | 133.17 | 13,800 |
| 2024-02-07 | 138.50 | 139.00 | 136.00 | 136.51 | 136.51 | 27,400 |
| 2024-02-06 | 135.19 | 137.98 | 134.00 | 136.98 | 136.98 | 8,500 |
| 2024-02-02 | 134.44 | 137.99 | 133.01 | 134.30 | 134.30 | 22,100 |
| 2024-02-01 | 137.98 | 137.98 | 131.00 | 132.49 | 132.49 | 6,100 |
| 2024-01-31 | 133.00 | 133.79 | 131.51 | 131.71 | 131.71 | 12,700 |
| 2024-01-30 | 137.20 | 137.60 | 131.10 | 132.09 | 132.09 | 50,600 |
| 2024-01-29 | 137.02 | 139.00 | 136.50 | 136.81 | 136.81 | 15,700 |
| 2024-01-26 | 142.99 | 143.90 | 138.00 | 138.49 | 138.49 | 27,000 |
| 2024-01-25 | 144.43 | 144.43 | 138.01 | 140.70 | 140.70 | 41,500 |
| 2024-01-24 | 142.00 | 148.00 | 140.00 | 142.38 | 142.38 | 114,900 |
| 2024-01-23 | 136.00 | 140.00 | 132.50 | 139.50 | 139.50 | 20,700 |
| 2024-01-22 | 138.99 | 142.00 | 136.01 | 137.35 | 137.35 | 76,800 |
| 2024-01-19 | 137.00 | 146.62 | 137.00 | 144.79 | 144.79 | 225,800 |
| 2024-01-18 | 140.10 | 140.10 | 133.00 | 136.39 | 136.39 | 66,400 |
| 2024-01-17 | 142.10 | 145.00 | 140.37 | 141.47 | 141.47 | 23,600 |
| 2024-01-16 | 145.47 | 145.90 | 140.11 | 143.01 | 143.01 | 20,700 |
| 2024-01-15 | 152.00 | 154.49 | 145.00 | 145.38 | 145.38 | 58,400 |
| 2024-01-12 | 156.75 | 156.75 | 142.01 | 150.75 | 150.75 | 35,000 |
| 2024-01-11 | 155.01 | 158.50 | 151.01 | 152.52 | 152.52 | 47,900 |
| 2024-01-10 | 167.00 | 172.85 | 153.11 | 156.09 | 156.09 | 394,300 |
| 2024-01-09 | 155.90 | 162.29 | 151.00 | 162.29 | 162.29 | 183,600 |
| 2024-01-08 | 141.00 | 150.97 | 141.00 | 150.97 | 150.97 | 69,500 |
| 2024-01-05 | 140.01 | 143.89 | 139.00 | 140.44 | 140.44 | 34,500 |
| 2024-01-04 | 140.00 | 140.50 | 137.01 | 139.19 | 139.19 | 21,900 |
| 2024-01-03 | 141.50 | 143.00 | 137.50 | 139.30 | 139.30 | 18,900 |
| 2024-01-02 | 148.00 | 148.00 | 142.01 | 143.12 | 143.12 | 23,500 |
| 2024-01-01 | 140.01 | 147.00 | 140.01 | 145.28 | 145.28 | 27,300 |
| 2023-12-29 | 138.00 | 142.00 | 138.00 | 139.80 | 139.80 | 36,500 |
| 2023-12-28 | 142.60 | 145.00 | 141.60 | 144.15 | 144.15 | 115,000 |
| 2023-12-27 | 135.55 | 143.00 | 133.00 | 140.59 | 140.59 | 31,500 |
| 2023-12-26 | 143.01 | 143.40 | 135.50 | 135.55 | 135.55 | 30,000 |
| 2023-12-22 | 148.99 | 152.00 | 144.10 | 145.45 | 145.45 | 83,000 |
| 2023-12-21 | 137.25 | 146.80 | 137.00 | 145.98 | 145.98 | 71,500 |
| 2023-12-20 | 130.20 | 139.00 | 130.20 | 136.56 | 136.56 | 61,500 |
| 2023-12-19 | 140.11 | 143.50 | 133.61 | 133.72 | 133.72 | 86,500 |
| 2023-12-18 | 152.97 | 153.35 | 143.10 | 144.44 | 144.44 | 110,500 |
| 2023-12-15 | 170.00 | 171.90 | 153.36 | 153.36 | 153.36 | 352,000 |
| 2023-12-14 | 170.01 | 178.00 | 164.00 | 165.79 | 165.79 | 223,500 |
| 2023-12-13 | 185.89 | 185.89 | 163.11 | 172.51 | 172.51 | 869,000 |
| 2023-12-12 | 172.92 | 172.92 | 172.92 | 172.92 | 172.92 | 36,000 |
| 2023-12-11 | 146.00 | 160.86 | 140.10 | 160.86 | 160.86 | 224,000 |
| 2023-12-08 | 149.42 | 156.00 | 145.00 | 149.64 | 149.64 | 80,000 |
| 2023-12-07 | 160.00 | 163.90 | 149.23 | 149.42 | 149.42 | 159,500 |
| 2023-12-06 | 147.31 | 164.00 | 147.31 | 161.33 | 161.33 | 300,000 |
| 2023-12-05 | 182.99 | 182.99 | 159.25 | 159.25 | 159.25 | 282,500 |
| 2023-12-04 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | 8,500 |
| 2023-12-01 | 158.00 | 160.15 | 156.00 | 160.15 | 160.15 | 76,500 |
| 2023-11-30 | 148.98 | 148.98 | 142.36 | 148.98 | 148.98 | 196,000 |
| 2023-11-29 | 138.59 | 138.59 | 138.54 | 138.59 | 138.59 | 167,000 |
| 2023-11-28 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | 49,500 |
| 2023-11-27 | 113.89 | 119.93 | 113.89 | 119.93 | 119.93 | 270,000 |
| 2023-11-24 | 111.00 | 117.00 | 110.00 | 111.56 | 111.56 | 180,500 |
| 2023-11-23 | 106.00 | 110.73 | 106.00 | 110.42 | 110.42 | 251,500 |
| 2023-11-22 | 104.00 | 106.84 | 103.00 | 103.00 | 103.00 | 15,000 |
| 2023-11-21 | 101.02 | 103.50 | 101.02 | 102.00 | 102.00 | 14,500 |
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.