Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 378.89 | 378.89 | 365.01 | 370.11 | 370.11 | 9,228 |
| 2026-01-21 | 376.00 | 376.95 | 365.00 | 367.08 | 367.08 | 7,730 |
| 2026-01-20 | 370.00 | 371.95 | 362.00 | 371.95 | 371.95 | 4,442 |
| 2026-01-19 | 372.00 | 375.00 | 361.00 | 368.99 | 368.99 | 11,612 |
| 2026-01-16 | 360.00 | 377.00 | 355.00 | 362.05 | 362.05 | 4,908 |
| 2026-01-15 | 371.00 | 371.00 | 357.01 | 358.99 | 358.99 | 10,767 |
| 2026-01-14 | 371.00 | 388.88 | 367.01 | 367.54 | 367.54 | 10,700 |
| 2026-01-13 | 390.00 | 390.00 | 371.00 | 378.11 | 378.11 | 10,003 |
| 2026-01-12 | 388.00 | 397.00 | 380.00 | 388.13 | 388.13 | 9,905 |
| 2026-01-09 | 378.00 | 393.99 | 362.00 | 386.72 | 386.72 | 68,967 |
| 2026-01-08 | 361.99 | 382.00 | 360.00 | 364.29 | 364.29 | 56,782 |
| 2026-01-07 | 355.78 | 361.00 | 348.00 | 358.80 | 358.80 | 15,284 |
| 2026-01-06 | 352.00 | 358.00 | 347.00 | 355.78 | 355.78 | 16,511 |
| 2026-01-05 | 345.00 | 364.89 | 341.00 | 352.04 | 352.04 | 33,623 |
| 2026-01-02 | 342.00 | 342.00 | 340.37 | 340.87 | 340.87 | 5,105 |
| 2026-01-01 | 344.00 | 346.00 | 340.02 | 344.27 | 344.27 | 11,878 |
| 2025-12-31 | 342.05 | 343.95 | 338.25 | 338.26 | 338.26 | 2,835 |
| 2025-12-30 | 341.49 | 345.00 | 338.00 | 341.30 | 341.30 | 14,209 |
| 2025-12-29 | 342.00 | 344.99 | 338.00 | 341.04 | 341.04 | 9,592 |
| 2025-12-26 | 338.00 | 345.68 | 338.00 | 344.73 | 344.73 | 633 |
| 2025-12-24 | 345.00 | 345.50 | 332.00 | 338.14 | 338.14 | 11,509 |
| 2025-12-23 | 345.00 | 350.50 | 340.00 | 340.01 | 340.01 | 12,375 |
| 2025-12-22 | 349.00 | 355.00 | 341.00 | 349.00 | 349.00 | 1,261 |
| 2025-12-19 | 354.99 | 354.99 | 346.00 | 348.03 | 348.03 | 5,162 |
| 2025-12-18 | 350.00 | 358.00 | 336.62 | 352.74 | 352.74 | 35,337 |
| 2025-12-17 | 347.86 | 347.86 | 340.00 | 340.00 | 340.00 | 22,402 |
| 2025-12-16 | 348.00 | 348.00 | 338.00 | 339.36 | 339.36 | 2,373 |
| 2025-12-15 | 349.00 | 349.95 | 336.00 | 344.01 | 344.01 | 21,178 |
| 2025-12-12 | 345.00 | 350.00 | 344.00 | 345.56 | 345.56 | 4,094 |
| 2025-12-11 | 352.99 | 352.99 | 346.50 | 349.50 | 349.50 | 6,933 |
| 2025-12-10 | 350.00 | 351.99 | 347.00 | 350.69 | 350.69 | 1,888 |
| 2025-12-09 | 346.00 | 352.00 | 341.00 | 350.68 | 350.68 | 29,930 |
| 2025-12-08 | 350.00 | 353.00 | 346.00 | 349.00 | 349.00 | 4,724 |
| 2025-12-05 | 345.00 | 349.99 | 335.00 | 349.99 | 349.99 | 1,107 |
| 2025-12-04 | 349.99 | 349.99 | 345.00 | 349.90 | 349.90 | 9,357 |
| 2025-12-03 | 353.00 | 353.00 | 344.00 | 349.87 | 349.87 | 6,819 |
| 2025-12-02 | 359.94 | 359.94 | 345.00 | 353.60 | 353.60 | 10,993 |
| 2025-12-01 | 362.99 | 367.00 | 352.10 | 354.83 | 354.83 | 6,257 |
| 2025-11-28 | 349.63 | 367.00 | 342.00 | 357.91 | 357.91 | 25,983 |
| 2025-11-27 | 345.00 | 349.00 | 342.02 | 346.67 | 346.67 | 5,523 |
| 2025-11-26 | 360.00 | 363.00 | 340.00 | 343.65 | 343.65 | 30,617 |
| 2025-11-25 | 376.98 | 376.98 | 351.60 | 355.78 | 355.78 | 31,872 |
| 2025-11-24 | 350.00 | 376.76 | 350.00 | 370.24 | 370.24 | 115,192 |
| 2025-11-21 | 348.00 | 354.85 | 343.00 | 349.07 | 349.07 | 23,978 |
| 2025-11-20 | 341.50 | 348.00 | 341.50 | 344.00 | 344.00 | 2,956 |
| 2025-11-19 | 344.00 | 350.00 | 341.00 | 343.98 | 343.98 | 19,300 |
| 2025-11-18 | 345.00 | 353.00 | 342.02 | 342.95 | 342.95 | 16,322 |
| 2025-11-17 | 343.40 | 353.99 | 336.01 | 347.26 | 347.26 | 11,972 |
| 2025-11-14 | 340.00 | 344.95 | 336.35 | 342.23 | 342.23 | 2,018 |
| 2025-11-13 | 348.00 | 353.90 | 336.00 | 337.75 | 337.75 | 6,641 |
| 2025-11-12 | 333.99 | 348.00 | 330.00 | 344.19 | 344.19 | 14,354 |
| 2025-11-11 | 344.96 | 344.96 | 328.00 | 331.18 | 331.18 | 30,689 |
| 2025-11-10 | 337.99 | 350.00 | 334.00 | 344.96 | 344.96 | 19,808 |
| 2025-11-07 | 331.01 | 338.35 | 330.00 | 331.62 | 331.62 | 5,696 |
| 2025-11-06 | 339.95 | 342.00 | 333.70 | 335.41 | 335.41 | 13,456 |
| 2025-11-05 | 343.99 | 344.95 | 335.50 | 338.69 | 338.69 | 2,484 |
| 2025-11-04 | 350.00 | 355.00 | 335.00 | 340.04 | 340.04 | 32,573 |
| 2025-11-03 | 350.00 | 358.68 | 317.80 | 350.00 | 350.00 | 44,310 |
| 2025-10-31 | 350.00 | 355.98 | 347.00 | 353.11 | 353.11 | 17,898 |
| 2025-10-30 | 351.10 | 358.68 | 345.00 | 346.65 | 346.65 | 30,916 |
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.