Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 411.10 | 418.22 | 400.00 | 402.46 | 402.46 | 36,145 |
| 2026-07-21 | 409.99 | 418.00 | 401.20 | 411.08 | 411.08 | 11,039 |
| 2026-07-20 | 400.00 | 406.75 | 391.00 | 403.41 | 403.41 | 33,367 |
| 2026-07-17 | 410.00 | 425.00 | 399.99 | 401.51 | 401.51 | 10,150 |
| 2026-07-16 | 415.00 | 447.94 | 406.00 | 415.01 | 415.01 | 28,166 |
| 2026-07-15 | 412.32 | 422.95 | 403.00 | 408.47 | 408.47 | 5,791 |
| 2026-07-14 | 430.00 | 430.00 | 398.00 | 412.32 | 412.32 | 40,233 |
| 2026-07-13 | 413.00 | 445.00 | 401.00 | 433.82 | 433.82 | 45,777 |
| 2026-07-10 | 377.00 | 414.93 | 372.00 | 414.93 | 414.93 | 50,571 |
| 2026-07-09 | 364.00 | 380.00 | 360.00 | 377.21 | 377.21 | 10,120 |
| 2026-07-08 | 355.12 | 377.77 | 355.12 | 367.95 | 367.95 | 44,604 |
| 2026-07-07 | 373.00 | 373.00 | 361.16 | 370.06 | 370.06 | 10,462 |
| 2026-07-06 | 375.00 | 384.00 | 345.00 | 368.46 | 368.46 | 5,833 |
| 2026-07-03 | 373.48 | 380.00 | 365.01 | 374.63 | 374.63 | 10,823 |
| 2026-07-02 | 375.00 | 375.00 | 362.50 | 368.77 | 368.77 | 17,554 |
| 2026-07-01 | 379.00 | 379.00 | 349.00 | 364.10 | 364.10 | 69,798 |
| 2026-06-30 | 349.99 | 365.00 | 342.00 | 365.00 | 365.00 | 19,554 |
| 2026-06-29 | 301.65 | 331.82 | 299.50 | 331.82 | 331.82 | 39,645 |
| 2026-06-24 | 303.90 | 303.90 | 294.10 | 301.65 | 301.65 | 4,220 |
| 2026-06-23 | 302.00 | 305.00 | 296.00 | 299.98 | 299.98 | 9,539 |
| 2026-06-22 | 295.50 | 302.00 | 294.00 | 299.54 | 299.54 | 13,332 |
| 2026-06-19 | 294.00 | 299.00 | 292.00 | 294.40 | 294.40 | 7,474 |
| 2026-06-18 | 301.90 | 301.99 | 292.11 | 293.81 | 293.81 | 5,822 |
| 2026-06-17 | 296.77 | 303.00 | 292.00 | 295.17 | 295.17 | 3,669 |
| 2026-06-16 | 299.00 | 302.90 | 292.90 | 295.05 | 295.05 | 40,861 |
| 2026-06-15 | 297.17 | 302.00 | 285.00 | 294.76 | 294.76 | 6,075 |
| 2026-06-12 | 305.00 | 305.00 | 290.01 | 295.02 | 295.02 | 3,344 |
| 2026-06-11 | 290.00 | 299.00 | 288.56 | 290.62 | 290.62 | 2,667 |
| 2026-06-10 | 290.06 | 296.99 | 290.00 | 292.38 | 292.38 | 7,403 |
| 2026-06-09 | 284.99 | 308.61 | 281.01 | 295.71 | 295.71 | 119,162 |
| 2026-06-08 | 284.99 | 284.99 | 279.00 | 280.55 | 280.55 | 2,393 |
| 2026-06-05 | 285.00 | 298.00 | 278.51 | 285.80 | 285.80 | 13,117 |
| 2026-06-04 | 285.00 | 290.00 | 261.00 | 285.48 | 285.48 | 40,472 |
| 2026-06-03 | 278.00 | 284.49 | 278.00 | 280.56 | 280.56 | 2,219 |
| 2026-06-02 | 288.00 | 288.00 | 280.05 | 280.34 | 280.34 | 2,670 |
| 2026-06-01 | 286.13 | 288.00 | 280.65 | 284.36 | 284.36 | 4,337 |
| 2026-05-29 | 281.02 | 287.57 | 281.00 | 286.13 | 286.13 | 37,582 |
| 2026-05-25 | 285.11 | 285.11 | 277.00 | 282.00 | 282.00 | 3,691 |
| 2026-05-22 | 276.01 | 283.00 | 276.00 | 280.84 | 280.84 | 7,831 |
| 2026-05-21 | 288.94 | 288.94 | 278.01 | 284.99 | 284.99 | 5,873 |
| 2026-05-20 | 282.93 | 282.93 | 280.00 | 280.00 | 280.00 | 449 |
| 2026-05-19 | 285.00 | 285.00 | 280.75 | 282.93 | 282.93 | 825 |
| 2026-05-18 | 288.84 | 288.84 | 278.00 | 278.04 | 278.04 | 1,130 |
| 2026-05-15 | 284.99 | 291.00 | 278.00 | 280.05 | 280.05 | 9,176 |
| 2026-05-14 | 282.03 | 288.89 | 280.00 | 280.85 | 280.85 | 4,064 |
| 2026-05-13 | 295.99 | 298.75 | 281.05 | 281.24 | 281.24 | 11,861 |
| 2026-05-12 | 294.00 | 297.34 | 283.40 | 289.54 | 289.54 | 2,730 |
| 2026-05-11 | 295.55 | 296.00 | 285.00 | 294.79 | 294.79 | 12,211 |
| 2026-05-08 | 295.02 | 299.99 | 295.00 | 297.64 | 297.64 | 9,355 |
| 2026-05-07 | 307.99 | 307.99 | 295.51 | 302.25 | 302.25 | 1,145 |
| 2026-05-06 | 298.00 | 303.95 | 295.00 | 301.19 | 301.19 | 14,043 |
| 2026-05-05 | 295.99 | 298.00 | 294.00 | 295.00 | 295.00 | 7,376 |
| 2026-05-04 | 298.00 | 303.00 | 290.00 | 291.85 | 291.85 | 15,299 |
| 2026-04-30 | 300.00 | 308.99 | 284.00 | 299.80 | 299.80 | 15,162 |
| 2026-04-29 | 298.00 | 304.00 | 297.00 | 297.08 | 297.08 | 2,055 |
| 2026-04-28 | 302.00 | 306.00 | 301.00 | 302.04 | 302.04 | 2,967 |
| 2026-04-27 | 302.00 | 315.00 | 302.00 | 304.87 | 304.87 | 5,763 |
| 2026-04-24 | 301.00 | 310.00 | 296.00 | 302.74 | 302.74 | 13,707 |
| 2026-04-23 | 300.00 | 320.00 | 296.00 | 304.42 | 304.42 | 114,463 |
| 2026-04-22 | 360.00 | 380.00 | 327.62 | 327.62 | 327.62 | 92,944 |
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.