Otsuka Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	229.00	247.00	221.50	243.14	235.71	4,500
2022-06-29	214.00	238.00	214.00	237.55	230.29	1,800
2022-06-27	205.00	221.99	205.00	221.99	215.21	300
2022-06-23	214.00	214.00	214.00	214.00	207.46	100
2022-06-22	220.99	220.99	211.00	214.00	207.46	500
2022-06-21	193.00	215.00	193.00	210.00	203.59	1,400
2022-06-20	201.42	214.95	201.42	205.93	199.64	300
2022-06-13	223.94	223.94	223.50	223.72	216.89	200
2022-06-09	215.00	215.00	215.00	215.00	208.43	1,000
2022-06-07	223.99	223.99	223.99	223.99	217.15	200
2022-06-06	218.99	218.99	215.00	217.66	211.01	300
2022-06-03	229.99	229.99	203.50	204.02	197.79	2,500
2022-06-02	220.00	220.00	220.00	220.00	213.28	500
2022-05-27	229.99	229.99	229.99	229.99	222.96	200
2022-05-24	224.99	224.99	224.99	224.99	218.12	200
2022-05-23	215.00	215.00	215.00	215.00	208.43	200
2022-05-19	261.50	261.50	227.00	230.00	222.97	2,500
2022-05-18	278.00	278.00	244.47	244.47	237.00	400
2022-05-17	281.00	281.00	247.57	264.29	256.22	200
2022-05-13	235.00	267.64	235.00	267.64	259.46	1,200
2022-05-09	248.99	248.99	248.99	248.99	241.38	200
2022-05-06	244.99	244.99	244.99	244.99	237.51	300
2022-04-28	211.01	231.00	211.01	231.00	223.94	2,500
2022-04-27	215.01	215.01	215.01	215.01	208.44	200
2022-04-22	228.00	228.00	228.00	228.00	221.04	300
2022-04-20	246.73	246.73	223.01	228.15	221.18	500
2022-04-19	230.01	230.50	230.01	230.26	223.23	200
2022-04-18	249.25	249.25	238.75	238.75	231.46	100
2022-04-15	233.15	249.95	233.15	238.75	231.46	300
2022-04-14	230.31	252.00	230.31	252.00	244.30	1,100
2022-04-13	240.50	250.00	240.50	245.26	237.77	2,300
2022-04-12	259.99	259.99	259.99	259.99	252.05	100
2022-04-11	245.00	249.00	245.00	249.00	241.39	300
2022-04-08	239.99	239.99	239.00	239.50	232.18	200
2022-04-07	226.62	238.99	226.62	232.24	225.15	600
2022-04-05	249.99	261.00	233.00	244.99	237.51	1,300
2022-04-04	244.70	244.70	244.70	244.70	237.23	200
2022-04-01	211.01	234.88	211.01	227.69	220.73	2,300
2022-03-31	218.50	218.50	218.50	218.50	211.83	200
2022-03-30	236.01	236.01	235.88	235.88	228.67	1,000
2022-03-29	265.00	265.00	255.00	255.00	247.21	700
2022-03-28	250.41	250.41	250.41	250.41	242.76	200
2022-03-25	232.95	232.95	232.95	232.95	225.83	200
2022-03-24	216.72	216.72	216.70	216.70	210.08	700
2022-03-22	188.10	215.00	188.10	201.60	195.44	900
2022-03-18	205.01	205.01	200.01	200.01	193.90	400
2022-03-16	213.20	213.20	213.20	213.20	206.69	200
2022-03-15	230.00	230.00	230.00	230.00	222.97	200
2022-03-11	231.25	248.00	231.25	248.00	240.42	2,000
2022-03-09	239.09	249.99	239.09	249.99	242.35	100
2022-03-03	249.99	249.99	249.99	249.99	242.35	200
2022-03-02	237.99	237.99	237.99	237.99	230.72	200
2022-03-01	225.85	225.85	225.85	225.85	218.95	900
2022-02-28	225.85	225.85	210.10	210.10	203.68	100
2022-02-25	210.10	210.10	210.10	210.10	203.68	200
2022-02-24	227.01	227.01	227.01	227.01	220.08	200
2022-02-23	249.41	249.41	240.00	244.71	237.23	200
2022-02-22	259.00	260.00	232.01	232.01	224.92	700
2022-02-10	222.01	250.45	222.01	250.45	242.80	300
2022-02-09	233.01	233.01	233.01	233.01	225.89	200

← NewerPage 17 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.