Otsuka Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	77.000	77.000	77.000	77.000	75.519	1,500
2023-07-24	78.000	78.000	78.000	78.000	76.500	500
2023-07-21	78.050	79.000	77.000	77.000	75.519	15,000
2023-07-20	78.200	82.980	78.200	82.220	80.639	2,500
2023-07-18	83.000	83.000	83.000	83.000	81.404	1,000
2023-07-17	83.000	83.000	83.000	83.000	81.404	500
2023-07-14	85.000	88.500	81.050	83.010	81.414	7,500
2023-07-13	85.000	86.850	83.010	83.010	81.414	25,000
2023-07-12	85.100	85.100	84.100	84.100	82.483	4,000
2023-07-11	85.600	88.000	83.000	85.000	83.365	29,500
2023-07-10	85.000	87.000	85.000	85.000	83.365	3,500
2023-07-07	86.480	87.080	83.950	85.000	83.365	15,000
2023-07-06	88.000	88.000	78.000	81.000	79.442	4,500
2023-07-05	81.990	81.990	81.990	81.990	80.413	1,000
2023-07-03	77.830	77.830	77.830	77.830	76.333	10,500
2023-06-21	73.000	73.000	71.100	72.400	71.008	800
2023-06-19	72.000	73.000	72.000	73.000	71.596	300
2023-06-16	73.000	73.000	71.110	73.000	71.596	1,100
2023-06-15	74.000	74.000	74.000	74.000	72.577	100
2023-06-09	75.000	75.000	73.000	74.000	72.577	1,700
2023-06-08	72.010	73.950	72.000	73.800	72.381	2,100
2023-06-07	73.000	73.000	73.000	73.000	71.596	200
2023-05-31	73.010	73.010	73.000	73.000	71.596	500
2023-05-29	76.000	76.000	73.020	73.020	71.616	100
2023-05-25	74.000	75.000	73.020	73.020	71.616	300
2023-05-24	73.020	74.000	73.010	73.020	71.616	100
2023-05-22	73.000	73.020	73.000	73.020	71.616	100
2023-05-18	73.050	73.050	73.000	73.020	71.616	400
2023-05-17	74.000	74.000	73.780	73.780	72.361	200
2023-05-15	73.640	73.780	68.500	73.780	72.361	300
2023-05-11	73.780	73.780	73.780	73.780	72.361	100
2023-05-10	74.000	76.000	73.000	73.780	72.361	500
2023-05-05	78.000	81.000	78.000	78.770	77.255	700
2023-05-04	77.000	77.340	77.000	77.340	75.853	200
2023-05-03	77.500	77.500	77.000	77.340	75.853	500
2023-05-02	77.000	80.350	77.000	79.000	77.481	9,000
2023-04-28	74.500	75.000	74.000	74.750	73.313	1,000
2023-04-27	76.680	76.680	75.100	76.680	75.205	300
2023-04-26	74.780	76.680	74.780	76.680	75.205	200
2023-04-20	75.950	76.680	75.950	76.680	75.205	300
2023-04-19	76.690	76.690	76.680	76.680	75.205	100
2023-04-13	79.100	79.100	76.000	76.680	75.205	2,600
2023-04-07	80.250	81.920	80.200	81.920	80.345	300
2023-04-06	83.860	85.000	81.500	81.920	80.345	2,800
2023-04-05	83.000	85.750	82.600	83.860	82.247	2,100
2023-03-22	90.000	90.000	88.000	89.270	87.553	200
2023-03-21	89.400	89.400	89.000	89.270	87.553	300
2023-03-20	91.910	95.300	90.000	90.400	88.662	3,800
2023-03-16	86.000	90.000	86.000	88.660	86.955	600
2023-03-15	85.010	85.010	84.000	84.330	82.708	700
2023-03-14	88.000	88.000	86.530	86.530	84.866	100
2023-03-13	85.000	86.530	85.000	86.530	84.866	100
2023-03-06	86.530	86.530	86.530	86.530	84.866	200
2023-03-03	82.000	86.530	82.000	86.530	84.866	100
2023-02-22	86.530	86.530	86.530	86.530	84.866	100
2023-02-21	91.450	91.450	86.000	86.530	84.866	1,100
2023-02-20	88.000	88.000	88.000	88.000	86.308	500
2023-02-17	90.000	92.800	90.000	92.800	91.015	100
2023-02-16	90.000	92.800	90.000	92.800	91.015	100
2023-02-15	92.800	92.800	92.800	92.800	91.015	800

← NewerPage 14 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.