Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 131.25 | 133.51 | 130.00 | 130.00 | 127.50 | 1,500 |
| 2022-10-14 | 135.00 | 135.01 | 135.00 | 135.01 | 130.89 | 3,000 |
| 2022-10-12 | 141.00 | 141.00 | 140.00 | 140.50 | 136.21 | 200 |
| 2022-10-11 | 139.99 | 140.00 | 139.99 | 140.00 | 135.72 | 400 |
| 2022-10-10 | 140.00 | 140.00 | 139.99 | 140.00 | 135.72 | 12,200 |
| 2022-10-06 | 144.00 | 144.00 | 144.00 | 144.00 | 139.60 | 1,000 |
| 2022-10-04 | 144.50 | 144.50 | 144.50 | 144.50 | 140.09 | 200 |
| 2022-10-03 | 144.95 | 145.00 | 144.00 | 144.50 | 140.09 | 500 |
| 2022-09-28 | 140.00 | 143.00 | 140.00 | 143.00 | 138.63 | 600 |
| 2022-09-27 | 150.50 | 150.50 | 135.00 | 138.30 | 134.08 | 2,100 |
| 2022-09-26 | 161.00 | 161.00 | 142.05 | 143.18 | 138.81 | 4,200 |
| 2022-09-20 | 153.53 | 153.53 | 153.53 | 153.53 | 148.84 | 100 |
| 2022-09-19 | 150.00 | 158.00 | 149.05 | 153.53 | 148.84 | 2,000 |
| 2022-09-16 | 160.00 | 160.00 | 160.00 | 160.00 | 155.11 | 600 |
| 2022-09-15 | 157.00 | 160.00 | 157.00 | 160.00 | 155.11 | 900 |
| 2022-09-14 | 160.00 | 160.00 | 155.00 | 155.00 | 150.27 | 2,000 |
| 2022-09-13 | 164.00 | 166.00 | 164.00 | 165.60 | 160.54 | 500 |
| 2022-09-09 | 163.00 | 163.00 | 155.30 | 155.30 | 150.56 | 100 |
| 2022-09-08 | 155.59 | 164.00 | 151.00 | 155.30 | 150.56 | 2,300 |
| 2022-09-07 | 156.00 | 156.00 | 153.00 | 155.59 | 150.84 | 1,800 |
| 2022-09-06 | 170.00 | 176.00 | 160.00 | 160.18 | 155.29 | 1,900 |
| 2022-09-05 | 173.75 | 173.75 | 169.65 | 169.65 | 164.47 | 800 |
| 2022-09-02 | 165.00 | 177.00 | 165.00 | 174.00 | 168.68 | 5,200 |
| 2022-09-01 | 167.67 | 167.97 | 165.00 | 165.99 | 160.92 | 400 |
| 2022-08-31 | 173.00 | 173.00 | 166.00 | 166.13 | 161.06 | 2,400 |
| 2022-08-30 | 173.00 | 173.00 | 170.00 | 170.75 | 165.53 | 1,100 |
| 2022-08-29 | 173.74 | 176.00 | 173.74 | 174.13 | 168.81 | 1,300 |
| 2022-08-26 | 173.00 | 173.00 | 170.00 | 171.50 | 166.26 | 200 |
| 2022-08-25 | 181.00 | 181.00 | 178.00 | 179.50 | 174.02 | 200 |
| 2022-08-24 | 178.00 | 179.00 | 175.00 | 175.00 | 169.65 | 900 |
| 2022-08-22 | 174.50 | 180.00 | 174.50 | 178.50 | 173.05 | 500 |
| 2022-08-19 | 180.00 | 180.00 | 172.00 | 177.00 | 171.59 | 4,400 |
| 2022-08-18 | 177.00 | 178.00 | 175.75 | 177.98 | 172.54 | 400 |
| 2022-08-17 | 182.82 | 182.82 | 175.62 | 175.63 | 170.27 | 3,600 |
| 2022-08-16 | 185.84 | 185.84 | 177.77 | 177.78 | 172.35 | 500 |
| 2022-08-15 | 182.00 | 186.70 | 180.57 | 185.85 | 180.17 | 4,400 |
| 2022-08-12 | 181.06 | 184.75 | 179.22 | 180.57 | 175.05 | 10,500 |
| 2022-08-11 | 187.00 | 193.75 | 186.81 | 193.75 | 187.83 | 4,000 |
| 2022-08-10 | 201.95 | 201.95 | 201.95 | 201.95 | 195.78 | 200 |
| 2022-08-05 | 181.00 | 194.00 | 180.00 | 189.33 | 183.55 | 1,100 |
| 2022-08-04 | 199.50 | 199.50 | 185.00 | 185.00 | 179.35 | 800 |
| 2022-08-03 | 204.90 | 204.90 | 184.00 | 188.95 | 183.18 | 4,900 |
| 2022-08-02 | 198.90 | 198.90 | 198.90 | 198.90 | 192.82 | 200 |
| 2022-08-01 | 188.99 | 188.99 | 188.99 | 188.99 | 183.22 | 200 |
| 2022-07-29 | 185.00 | 193.99 | 180.00 | 180.00 | 174.50 | 2,500 |
| 2022-07-28 | 198.88 | 198.88 | 180.00 | 180.94 | 175.41 | 1,300 |
| 2022-07-27 | 195.64 | 195.65 | 172.00 | 189.00 | 183.23 | 3,300 |
| 2022-07-26 | 199.90 | 199.90 | 182.00 | 182.00 | 176.44 | 2,400 |
| 2022-07-25 | 212.50 | 212.50 | 188.00 | 190.00 | 184.20 | 1,100 |
| 2022-07-22 | 214.00 | 214.00 | 200.00 | 200.00 | 193.89 | 500 |
| 2022-07-21 | 200.00 | 200.00 | 199.75 | 199.75 | 193.65 | 1,100 |
| 2022-07-20 | 231.00 | 231.00 | 199.37 | 199.37 | 193.28 | 1,100 |
| 2022-07-19 | 215.53 | 215.53 | 215.53 | 215.53 | 208.95 | 200 |
| 2022-07-18 | 197.00 | 203.99 | 195.00 | 200.50 | 194.38 | 2,200 |
| 2022-07-15 | 209.99 | 209.99 | 209.90 | 209.95 | 203.54 | 200 |
| 2022-07-14 | 191.06 | 214.99 | 191.06 | 196.82 | 190.81 | 7,700 |
| 2022-07-13 | 200.10 | 200.10 | 200.10 | 200.10 | 193.99 | 200 |
| 2022-07-07 | 213.01 | 213.01 | 213.01 | 213.01 | 206.50 | 200 |
| 2022-07-05 | 225.00 | 245.00 | 225.00 | 230.06 | 223.03 | 700 |
| 2022-07-01 | 239.00 | 243.14 | 239.00 | 243.14 | 235.71 | 100 |
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.