Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 354.00 | 364.00 | 330.30 | 351.10 | 351.10 | 162,774 |
| 2025-10-28 | 325.00 | 348.88 | 317.01 | 347.99 | 347.99 | 203,266 |
| 2025-10-27 | 311.00 | 325.00 | 311.00 | 317.16 | 317.16 | 20,616 |
| 2025-10-24 | 316.11 | 326.99 | 316.10 | 317.99 | 317.99 | 552 |
| 2025-10-23 | 334.00 | 334.00 | 320.00 | 320.47 | 320.47 | 7,008 |
| 2025-10-22 | 329.00 | 336.00 | 328.00 | 329.09 | 329.09 | 36,775 |
| 2025-10-21 | 323.97 | 330.90 | 316.00 | 326.19 | 326.19 | 43,450 |
| 2025-10-20 | 324.00 | 324.00 | 315.26 | 319.97 | 319.97 | 1,228 |
| 2025-10-17 | 322.00 | 322.00 | 312.00 | 316.65 | 316.65 | 4,589 |
| 2025-10-16 | 311.12 | 322.00 | 311.12 | 319.84 | 319.84 | 15,411 |
| 2025-10-15 | 326.99 | 326.99 | 310.00 | 312.27 | 312.27 | 21,607 |
| 2025-10-14 | 315.99 | 324.00 | 311.10 | 320.00 | 320.00 | 7,489 |
| 2025-10-13 | 326.00 | 337.00 | 306.00 | 311.05 | 311.05 | 29,498 |
| 2025-10-10 | 354.40 | 354.40 | 307.54 | 326.03 | 326.03 | 25,151 |
| 2025-10-09 | 318.79 | 343.15 | 305.00 | 341.71 | 341.71 | 144,896 |
| 2025-10-08 | 315.00 | 320.00 | 305.01 | 312.02 | 312.02 | 64,470 |
| 2025-10-07 | 320.00 | 322.12 | 314.00 | 315.05 | 315.05 | 18,764 |
| 2025-10-06 | 331.00 | 331.00 | 315.00 | 316.05 | 316.05 | 7,671 |
| 2025-10-03 | 326.00 | 337.00 | 315.11 | 321.42 | 321.42 | 42,920 |
| 2025-10-02 | 305.25 | 326.00 | 305.25 | 318.50 | 318.50 | 19,145 |
| 2025-10-01 | 322.20 | 322.20 | 305.00 | 308.20 | 308.20 | 27,613 |
| 2025-09-30 | 320.00 | 325.00 | 307.00 | 315.03 | 315.03 | 21,405 |
| 2025-09-29 | 322.08 | 327.00 | 315.17 | 319.59 | 319.59 | 14,010 |
| 2025-09-26 | 328.00 | 328.00 | 320.02 | 321.28 | 321.28 | 4,774 |
| 2025-09-25 | 329.00 | 330.00 | 320.52 | 323.12 | 323.12 | 9,914 |
| 2025-09-24 | 325.50 | 330.34 | 324.00 | 324.00 | 324.00 | 2,227 |
| 2025-09-23 | 330.02 | 339.00 | 325.00 | 327.03 | 327.03 | 25,261 |
| 2025-09-22 | 324.92 | 344.00 | 324.92 | 330.72 | 330.72 | 22,314 |
| 2025-09-19 | 330.00 | 333.00 | 323.01 | 324.90 | 324.90 | 25,062 |
| 2025-09-18 | 335.51 | 337.40 | 321.00 | 329.26 | 329.26 | 21,002 |
| 2025-09-17 | 353.00 | 353.00 | 328.33 | 335.51 | 335.51 | 87,441 |
| 2025-09-16 | 335.00 | 364.00 | 327.00 | 346.03 | 346.03 | 182,722 |
| 2025-09-15 | 329.00 | 337.99 | 315.52 | 332.02 | 332.02 | 214,467 |
| 2025-09-12 | 296.00 | 323.41 | 296.00 | 323.41 | 323.41 | 240,173 |
| 2025-09-11 | 290.00 | 299.00 | 290.00 | 294.01 | 294.01 | 50,488 |
| 2025-09-10 | 294.00 | 294.99 | 290.00 | 292.97 | 292.97 | 20,847 |
| 2025-09-09 | 302.00 | 303.68 | 295.00 | 295.96 | 295.96 | 37,280 |
| 2025-09-08 | 299.50 | 305.90 | 297.12 | 302.00 | 302.00 | 192,500 |
| 2025-09-05 | 299.98 | 313.49 | 298.12 | 300.07 | 300.07 | 169,915 |
| 2025-09-04 | 297.38 | 301.35 | 291.50 | 296.04 | 296.04 | 158,940 |
| 2025-09-03 | 272.88 | 295.27 | 267.75 | 289.96 | 289.96 | 287,605 |
| 2025-09-02 | 270.00 | 270.00 | 263.52 | 268.44 | 268.44 | 26,848 |
| 2025-09-01 | 260.00 | 264.45 | 256.50 | 262.46 | 262.46 | 121,340 |
| 2025-08-29 | 261.00 | 261.00 | 254.95 | 255.75 | 255.75 | 19,445 |
| 2025-08-28 | 261.86 | 262.90 | 255.62 | 258.85 | 258.85 | 38,102 |
| 2025-08-27 | 294.00 | 295.00 | 263.29 | 268.66 | 268.66 | 169,126 |
| 2025-08-26 | 289.48 | 293.00 | 289.48 | 291.60 | 291.60 | 9,965 |
| 2025-08-25 | 290.00 | 290.00 | 285.00 | 289.80 | 289.80 | 11,897 |
| 2025-08-22 | 292.00 | 296.94 | 288.00 | 290.74 | 290.74 | 11,753 |
| 2025-08-21 | 305.10 | 308.14 | 293.00 | 294.87 | 294.87 | 64,497 |
| 2025-08-20 | 292.02 | 312.50 | 291.00 | 304.23 | 304.23 | 198,270 |
| 2025-08-19 | 290.00 | 299.90 | 290.00 | 294.24 | 294.24 | 8,368 |
| 2025-08-18 | 294.00 | 301.00 | 288.90 | 294.66 | 294.66 | 43,982 |
| 2025-08-15 | 290.50 | 296.00 | 287.11 | 288.90 | 288.90 | 17,822 |
| 2025-08-13 | 294.50 | 301.00 | 287.00 | 289.96 | 289.96 | 19,687 |
| 2025-08-12 | 304.00 | 304.00 | 291.00 | 292.09 | 292.09 | 59,325 |
| 2025-08-11 | 269.40 | 290.58 | 267.48 | 290.58 | 290.58 | 93,330 |
| 2025-08-08 | 270.90 | 273.99 | 262.50 | 264.16 | 264.16 | 9,025 |
| 2025-08-07 | 276.99 | 277.00 | 266.00 | 268.72 | 268.72 | 9,271 |
| 2025-08-06 | 268.60 | 273.00 | 262.50 | 271.79 | 271.79 | 10,625 |
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.