Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 263.00 | 269.50 | 260.10 | 266.79 | 266.79 | 8,971 |
| 2025-08-04 | 263.00 | 270.50 | 263.00 | 266.49 | 266.49 | 7,110 |
| 2025-08-01 | 265.00 | 270.00 | 262.00 | 262.55 | 262.55 | 5,365 |
| 2025-07-31 | 275.89 | 275.89 | 265.03 | 266.18 | 266.18 | 4,353 |
| 2025-07-30 | 276.00 | 276.01 | 270.00 | 270.68 | 270.68 | 8,398 |
| 2025-07-29 | 284.00 | 286.75 | 275.00 | 278.33 | 278.33 | 27,569 |
| 2025-07-28 | 271.71 | 280.00 | 269.89 | 274.21 | 274.21 | 17,838 |
| 2025-07-25 | 268.00 | 269.90 | 262.51 | 267.54 | 267.54 | 4,571 |
| 2025-07-24 | 264.22 | 271.40 | 264.22 | 265.33 | 265.33 | 8,339 |
| 2025-07-23 | 268.67 | 272.00 | 262.25 | 266.71 | 266.71 | 8,434 |
| 2025-07-22 | 273.11 | 273.11 | 268.13 | 268.67 | 268.67 | 8,257 |
| 2025-07-21 | 277.55 | 277.55 | 268.50 | 273.11 | 273.11 | 23,454 |
| 2025-07-18 | 282.20 | 284.99 | 275.00 | 277.20 | 277.20 | 20,910 |
| 2025-07-17 | 289.90 | 289.95 | 281.00 | 281.85 | 281.85 | 13,366 |
| 2025-07-16 | 293.99 | 293.99 | 277.50 | 284.46 | 284.46 | 19,672 |
| 2025-07-15 | 298.00 | 298.00 | 287.00 | 288.41 | 288.41 | 22,714 |
| 2025-07-14 | 300.00 | 300.00 | 291.10 | 292.74 | 292.74 | 19,069 |
| 2025-07-11 | 296.00 | 297.99 | 290.00 | 293.13 | 293.13 | 31,381 |
| 2025-07-10 | 295.00 | 309.18 | 289.01 | 294.38 | 294.38 | 84,900 |
| 2025-07-09 | 302.90 | 303.00 | 295.10 | 297.47 | 297.47 | 14,289 |
| 2025-07-08 | 305.00 | 306.00 | 295.00 | 300.19 | 300.19 | 45,872 |
| 2025-07-07 | 295.00 | 313.00 | 293.55 | 301.58 | 301.58 | 150,299 |
| 2025-07-04 | 295.36 | 299.94 | 290.00 | 293.52 | 293.52 | 21,155 |
| 2025-07-03 | 300.16 | 304.00 | 294.00 | 297.20 | 297.20 | 139,487 |
| 2025-07-02 | 325.02 | 339.00 | 298.00 | 300.16 | 300.16 | 412,318 |
| 2025-07-01 | 294.31 | 323.74 | 290.25 | 323.03 | 323.03 | 193,538 |
| 2025-06-30 | 294.00 | 301.00 | 293.00 | 294.31 | 294.31 | 12,883 |
| 2025-06-27 | 297.35 | 299.98 | 291.20 | 292.79 | 292.79 | 20,537 |
| 2025-06-26 | 304.98 | 304.98 | 291.00 | 297.35 | 297.35 | 25,668 |
| 2025-06-25 | 300.80 | 310.00 | 295.00 | 301.28 | 301.28 | 90,600 |
| 2025-06-24 | 309.98 | 319.99 | 300.00 | 300.80 | 300.80 | 80,851 |
| 2025-06-23 | 310.00 | 315.83 | 284.93 | 294.83 | 294.83 | 56,962 |
| 2025-06-20 | 318.50 | 324.00 | 315.00 | 316.59 | 316.59 | 17,703 |
| 2025-06-19 | 330.00 | 334.00 | 315.00 | 319.92 | 319.92 | 56,839 |
| 2025-06-18 | 332.99 | 344.00 | 318.00 | 327.63 | 327.63 | 256,312 |
| 2025-06-17 | 347.97 | 347.98 | 325.00 | 330.08 | 330.08 | 85,471 |
| 2025-06-16 | 370.00 | 379.99 | 336.10 | 348.10 | 348.10 | 201,427 |
| 2025-06-13 | 381.05 | 388.99 | 363.51 | 367.62 | 367.62 | 119,901 |
| 2025-06-12 | 460.00 | 478.89 | 396.65 | 398.57 | 398.57 | 406,211 |
| 2025-06-11 | 408.99 | 440.72 | 382.00 | 440.72 | 440.72 | 307,266 |
| 2025-06-10 | 373.97 | 400.65 | 355.53 | 400.65 | 400.65 | 256,540 |
| 2025-06-05 | 363.00 | 377.00 | 360.00 | 364.23 | 364.23 | 32,490 |
| 2025-06-04 | 389.99 | 389.99 | 355.05 | 363.96 | 363.96 | 45,574 |
| 2025-06-03 | 390.25 | 413.97 | 377.00 | 381.45 | 381.45 | 201,877 |
| 2025-06-02 | 376.98 | 407.97 | 340.00 | 407.97 | 407.97 | 515,554 |
| 2025-05-30 | 380.00 | 406.76 | 340.18 | 370.88 | 370.88 | 575,341 |
| 2025-05-29 | 350.00 | 369.78 | 330.00 | 369.78 | 369.78 | 472,889 |
| 2025-05-27 | 312.00 | 336.16 | 304.51 | 336.16 | 336.16 | 728,867 |
| 2025-05-26 | 281.81 | 305.60 | 272.00 | 305.60 | 305.60 | 486,969 |
| 2025-05-23 | 276.00 | 294.00 | 271.00 | 277.82 | 277.82 | 336,559 |
| 2025-05-22 | 339.00 | 339.00 | 300.77 | 300.77 | 300.77 | 100,981 |
| 2025-05-21 | 310.00 | 335.76 | 310.00 | 334.19 | 334.19 | 494,829 |
| 2025-05-20 | 287.86 | 305.24 | 277.00 | 305.24 | 305.24 | 548,155 |
| 2025-05-19 | 265.00 | 277.49 | 240.10 | 277.49 | 277.49 | 466,804 |
| 2025-05-16 | 240.00 | 252.26 | 234.00 | 252.26 | 252.26 | 144,466 |
| 2025-05-15 | 218.40 | 229.33 | 216.00 | 229.33 | 229.33 | 259,232 |
| 2025-05-14 | 189.51 | 208.48 | 189.40 | 208.48 | 208.48 | 91,093 |
| 2025-05-13 | 194.00 | 194.00 | 183.43 | 189.53 | 189.53 | 42,159 |
| 2025-05-12 | 191.10 | 204.25 | 183.00 | 193.03 | 193.03 | 55,886 |
| 2025-05-09 | 190.00 | 192.25 | 180.10 | 186.61 | 186.61 | 28,583 |
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.