Otsuka Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	105.00	105.50	101.50	102.33	102.33	18,000
2023-11-17	102.99	105.89	102.00	104.12	104.12	6,000
2023-11-16	101.80	106.00	101.80	102.46	102.46	22,000
2023-11-15	101.57	102.80	100.26	101.62	101.62	18,500
2023-11-13	108.00	110.00	104.00	105.95	105.95	8,500
2023-11-10	109.25	112.89	107.00	108.63	108.63	51,000
2023-11-08	106.00	113.25	106.00	110.49	110.49	167,500
2023-11-07	101.00	107.00	101.00	105.35	105.35	85,000
2023-11-06	101.02	102.90	100.00	102.45	102.45	14,000
2023-11-03	102.00	103.50	99.500	102.33	102.33	20,500
2023-11-02	96.010	102.00	96.000	100.02	100.02	22,500
2023-11-01	98.000	99.000	96.110	97.050	97.050	12,000
2023-10-31	96.000	100.50	95.500	97.950	97.950	35,000
2023-10-30	113.90	113.90	99.970	100.14	100.14	142,500
2023-10-27	108.08	108.08	100.56	108.08	108.08	101,500
2023-10-26	100.54	100.54	100.54	100.54	100.54	59,500
2023-10-25	86.100	93.530	86.100	93.530	93.530	84,000
2023-10-24	87.000	87.000	87.000	87.000	87.000	1,500
2023-10-23	81.500	88.140	81.490	87.000	87.000	47,500
2023-10-20	81.980	82.900	81.880	81.990	81.990	6,000
2023-10-19	81.250	81.250	81.000	81.080	81.080	3,500
2023-10-18	82.000	82.490	80.010	80.010	80.010	8,000
2023-10-17	84.500	86.750	81.650	81.810	81.810	79,500
2023-10-16	76.250	81.650	75.770	81.650	81.650	88,500
2023-10-13	81.750	82.000	75.000	75.950	75.950	141,500
2023-10-12	76.500	79.980	76.500	79.920	79.920	2,500
2023-10-11	80.000	80.000	78.000	78.000	78.000	4,000
2023-10-09	77.500	81.890	77.500	79.900	79.900	1,500
2023-10-06	81.850	81.850	81.850	81.850	81.850	500
2023-10-05	79.500	79.500	79.500	79.500	79.500	1,000
2023-10-04	79.900	81.790	79.500	81.790	81.790	6,000
2023-10-03	79.500	79.500	79.400	79.400	79.400	1,500
2023-09-28	79.950	79.950	79.000	79.430	79.430	3,000
2023-09-27	76.260	79.000	76.260	79.000	79.000	1,500
2023-09-26	75.110	79.990	75.110	79.990	79.990	1,500
2023-09-25	75.010	79.990	75.010	77.500	77.500	1,000
2023-09-22	81.000	84.490	76.000	78.000	78.000	3,500
2023-09-15	81.900	81.900	81.450	81.450	79.884	1,500
2023-09-14	78.250	78.250	78.250	78.250	76.745	500
2023-09-13	77.000	82.250	77.000	82.250	80.668	1,500
2023-09-08	77.900	77.950	77.900	77.900	76.402	2,000
2023-09-07	77.900	77.900	77.900	77.900	76.402	1,000
2023-09-06	75.950	75.950	75.950	75.950	74.489	1,000
2023-09-04	73.020	77.480	73.000	74.130	72.704	2,000
2023-09-01	73.070	78.740	73.070	78.740	77.226	2,500
2023-08-25	77.000	78.990	77.000	78.990	77.471	1,000
2023-08-24	79.990	80.000	79.990	80.000	78.462	1,500
2023-08-21	87.450	87.450	78.200	79.560	78.030	2,000
2023-08-18	84.450	84.500	84.450	84.500	82.875	1,000
2023-08-16	82.000	82.030	82.000	82.030	80.453	1,500
2023-08-15	81.640	81.640	81.640	81.640	80.070	500
2023-08-09	81.480	81.480	81.480	81.480	79.913	500
2023-08-07	81.000	81.000	79.000	79.000	77.481	3,000
2023-08-04	82.500	82.850	81.000	81.000	79.442	2,000
2023-08-03	78.740	81.990	78.740	81.990	80.413	7,500
2023-08-02	78.000	79.000	77.110	78.120	76.618	4,500
2023-08-01	77.490	77.490	77.490	77.490	76.000	500
2023-07-31	74.200	74.200	74.200	74.200	72.773	500
2023-07-27	78.870	80.750	77.500	77.500	76.010	2,000
2023-07-26	77.000	78.740	77.000	78.740	77.226	2,500

← NewerPage 13 of 18 · 1,039 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.