Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 365.77 | 379.75 | 360.00 | 364.02 | 364.02 | 7,871 |
| 2026-04-20 | 375.00 | 390.00 | 359.00 | 367.98 | 367.98 | 39,912 |
| 2026-04-17 | 381.99 | 385.01 | 365.00 | 380.20 | 380.20 | 11,024 |
| 2026-04-16 | 375.00 | 393.10 | 370.00 | 376.47 | 376.47 | 48,993 |
| 2026-04-15 | 365.00 | 370.00 | 355.00 | 357.36 | 357.36 | 23,703 |
| 2026-04-14 | 343.50 | 352.00 | 326.00 | 348.49 | 348.49 | 19,349 |
| 2026-04-13 | 325.00 | 330.00 | 320.00 | 320.25 | 320.25 | 1,984 |
| 2026-04-10 | 337.95 | 345.00 | 333.89 | 337.98 | 337.98 | 1,071 |
| 2026-04-09 | 320.01 | 331.50 | 320.00 | 328.37 | 328.37 | 3,657 |
| 2026-04-08 | 330.55 | 330.55 | 311.50 | 322.46 | 322.46 | 6,856 |
| 2026-04-07 | 308.95 | 308.95 | 300.50 | 300.50 | 300.50 | 25 |
| 2026-04-06 | 300.13 | 308.00 | 295.11 | 300.50 | 300.50 | 9,301 |
| 2026-04-03 | 300.00 | 317.95 | 300.00 | 304.32 | 304.32 | 541 |
| 2026-04-02 | 313.00 | 313.00 | 303.17 | 310.00 | 310.00 | 2,031 |
| 2026-04-01 | 308.98 | 314.00 | 300.37 | 313.07 | 313.07 | 3,704 |
| 2026-03-31 | 296.01 | 305.00 | 292.00 | 300.00 | 300.00 | 5,114 |
| 2026-03-30 | 318.95 | 318.95 | 285.00 | 295.99 | 295.99 | 20,181 |
| 2026-03-27 | 319.95 | 319.95 | 305.10 | 309.41 | 309.41 | 580 |
| 2026-03-26 | 311.75 | 315.00 | 306.35 | 310.00 | 310.00 | 8,664 |
| 2026-03-25 | 324.00 | 325.00 | 317.50 | 320.01 | 320.01 | 2,697 |
| 2026-03-24 | 320.00 | 320.00 | 305.00 | 312.11 | 312.11 | 3,296 |
| 2026-03-19 | 315.00 | 320.00 | 305.00 | 307.38 | 307.38 | 3,880 |
| 2026-03-18 | 318.00 | 324.95 | 318.00 | 318.28 | 318.28 | 4,226 |
| 2026-03-17 | 321.00 | 321.00 | 315.00 | 315.17 | 315.17 | 340 |
| 2026-03-16 | 318.00 | 318.00 | 310.00 | 317.00 | 317.00 | 2,817 |
| 2026-03-13 | 305.01 | 324.00 | 305.01 | 315.24 | 315.24 | 2,474 |
| 2026-03-12 | 330.00 | 338.00 | 315.00 | 316.69 | 316.69 | 6,227 |
| 2026-03-11 | 349.48 | 349.48 | 330.00 | 330.08 | 330.08 | 3,508 |
| 2026-03-10 | 320.00 | 344.74 | 320.00 | 338.05 | 338.05 | 10,738 |
| 2026-03-09 | 330.00 | 338.50 | 310.40 | 313.40 | 313.40 | 20,468 |
| 2026-03-06 | 369.95 | 377.00 | 342.10 | 344.89 | 344.89 | 22,301 |
| 2026-03-05 | 379.50 | 379.50 | 358.00 | 366.44 | 366.44 | 49,705 |
| 2026-03-04 | 370.00 | 380.00 | 363.00 | 370.00 | 370.00 | 12,698 |
| 2026-03-03 | 401.50 | 402.00 | 361.00 | 367.69 | 367.69 | 33,784 |
| 2026-03-02 | 404.00 | 445.00 | 390.00 | 401.11 | 401.11 | 85,559 |
| 2026-02-27 | 411.00 | 438.00 | 403.55 | 431.51 | 431.51 | 60,976 |
| 2026-02-26 | 401.51 | 401.51 | 390.00 | 401.51 | 401.51 | 137,936 |
| 2026-02-25 | 396.00 | 396.00 | 365.00 | 365.01 | 365.01 | 5,654 |
| 2026-02-24 | 374.90 | 380.00 | 359.36 | 377.49 | 377.49 | 10,273 |
| 2026-02-23 | 380.00 | 388.00 | 370.00 | 375.01 | 375.01 | 12,693 |
| 2026-02-20 | 386.00 | 386.00 | 365.20 | 384.66 | 384.66 | 17 |
| 2026-02-19 | 380.00 | 390.95 | 380.00 | 384.66 | 384.66 | 26,297 |
| 2026-02-18 | 366.66 | 389.00 | 366.66 | 380.96 | 380.96 | 2,042 |
| 2026-02-17 | 368.05 | 374.00 | 362.00 | 365.07 | 365.07 | 10,614 |
| 2026-02-16 | 390.00 | 390.00 | 360.10 | 368.94 | 368.94 | 7,847 |
| 2026-02-13 | 370.00 | 387.00 | 370.00 | 381.26 | 381.26 | 789 |
| 2026-02-12 | 385.00 | 393.99 | 370.00 | 382.25 | 382.25 | 8,603 |
| 2026-02-11 | 389.55 | 392.49 | 385.00 | 386.01 | 386.01 | 21,641 |
| 2026-02-10 | 390.00 | 392.50 | 381.00 | 389.55 | 389.55 | 6,445 |
| 2026-02-09 | 371.01 | 381.00 | 371.01 | 380.46 | 380.46 | 5,669 |
| 2026-02-06 | 377.00 | 377.20 | 367.20 | 369.57 | 369.57 | 4,128 |
| 2026-02-04 | 381.00 | 381.00 | 370.00 | 379.20 | 379.20 | 18,706 |
| 2026-02-03 | 374.00 | 375.00 | 365.00 | 374.67 | 374.67 | 12,476 |
| 2026-02-02 | 368.00 | 375.00 | 368.00 | 369.83 | 369.83 | 14,898 |
| 2026-01-30 | 359.00 | 364.95 | 359.00 | 362.81 | 362.81 | 6,254 |
| 2026-01-29 | 362.50 | 370.00 | 346.03 | 360.00 | 360.00 | 43,192 |
| 2026-01-28 | 370.00 | 374.00 | 365.00 | 366.92 | 366.92 | 4,105 |
| 2026-01-27 | 365.00 | 369.92 | 365.00 | 366.00 | 366.00 | 2,471 |
| 2026-01-26 | 367.00 | 374.00 | 367.00 | 369.78 | 369.78 | 603 |
| 2026-01-23 | 370.00 | 377.00 | 370.00 | 374.31 | 374.31 | 18,247 |
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.