Otsuka Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	85.120	87.000	84.000	87.000	85.327	3,100
2023-02-13	93.000	94.980	89.500	90.460	88.720	6,300
2023-02-10	85.100	88.500	85.000	88.500	86.798	300
2023-02-09	88.000	89.000	80.790	88.500	86.798	7,100
2023-02-07	92.990	92.990	86.010	87.330	85.651	300
2023-02-06	86.500	88.000	83.830	87.330	85.651	1,800
2023-02-02	90.000	90.500	90.000	90.500	88.760	100
2023-01-30	95.000	95.000	90.500	90.500	88.760	600
2023-01-25	93.000	93.000	91.000	91.000	89.250	200
2023-01-24	93.000	93.000	91.000	91.000	89.250	100
2023-01-13	91.000	91.000	91.000	91.000	89.250	200
2023-01-11	91.000	91.000	91.000	91.000	89.250	500
2023-01-09	85.100	92.990	85.000	91.640	89.878	1,300
2023-01-06	88.000	88.000	88.000	88.000	86.308	2,400
2023-01-03	92.000	92.000	90.000	91.000	89.250	2,500
2023-01-02	91.000	92.000	90.010	90.110	88.377	700
2022-12-30	88.020	90.000	88.000	88.670	86.965	1,800
2022-12-29	86.510	90.000	85.510	89.870	88.142	2,000
2022-12-27	89.890	89.890	89.000	89.000	87.289	700
2022-12-26	90.000	90.000	90.000	90.000	88.269	900
2022-12-23	93.000	97.970	93.000	93.990	92.183	500
2022-12-22	91.000	96.450	91.000	92.070	90.299	1,500
2022-12-21	93.000	93.000	90.000	90.000	88.269	200
2022-12-20	91.000	91.000	90.000	90.000	88.269	900
2022-12-16	95.000	98.390	95.000	97.100	95.233	300
2022-12-15	97.000	97.000	91.500	91.580	89.819	2,800
2022-12-14	86.010	96.750	86.010	96.080	94.232	5,100
2022-12-13	92.000	92.000	90.000	90.000	88.269	500
2022-12-12	89.000	90.000	89.000	90.000	88.269	200
2022-12-09	87.000	90.000	87.000	90.000	88.269	600
2022-12-08	88.000	89.350	88.000	89.350	87.632	300
2022-12-07	89.000	89.350	89.000	89.350	87.632	300
2022-12-06	91.010	95.500	88.340	89.350	87.632	2,200
2022-12-05	94.000	95.500	94.000	95.500	93.664	300
2022-12-01	100.00	100.00	93.500	95.500	93.664	9,400
2022-11-30	101.00	101.00	100.00	100.71	98.773	8,600
2022-11-29	101.00	101.00	101.00	101.00	99.058	500
2022-11-28	102.00	102.00	102.00	102.00	100.04	10,400
2022-11-25	102.00	102.50	102.00	102.10	100.14	700
2022-11-24	106.25	106.98	101.89	101.93	99.970	1,800
2022-11-23	101.50	102.90	101.50	102.04	100.08	2,500
2022-11-22	101.50	101.50	100.00	101.13	99.185	400
2022-11-21	102.50	102.50	102.50	102.50	100.53	200
2022-11-18	101.00	102.50	101.00	102.50	100.53	900
2022-11-17	100.36	104.14	100.36	104.14	102.14	200
2022-11-16	100.50	104.14	100.50	104.14	102.14	100
2022-11-15	103.65	104.14	103.65	104.14	102.14	100
2022-11-14	106.25	106.25	102.45	104.14	102.14	700
2022-11-11	104.75	104.75	104.50	104.70	102.69	800
2022-11-10	102.50	102.50	100.75	100.94	98.999	1,300
2022-11-08	101.70	102.50	101.00	101.01	99.068	2,800
2022-11-07	101.00	102.95	101.00	101.66	99.705	700
2022-11-04	92.390	102.95	92.370	99.510	97.596	3,800
2022-11-03	105.99	105.99	97.670	97.670	95.792	13,700
2022-11-02	113.00	113.00	105.58	105.58	103.55	3,400
2022-11-01	116.90	118.00	114.14	114.14	111.95	200
2022-10-31	115.00	115.00	113.31	114.14	111.95	300
2022-10-28	122.00	122.03	122.00	122.01	119.66	300
2022-10-25	125.00	130.00	122.00	130.00	127.50	200
2022-10-21	132.00	132.00	130.00	130.00	127.50	600

← NewerPage 15 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.