Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 215.00 | 222.00 | 182.50 | 186.63 | 186.63 | 191,572 |
| 2025-05-07 | 171.10 | 202.77 | 171.10 | 202.77 | 202.77 | 204,058 |
| 2025-05-06 | 180.00 | 188.00 | 172.01 | 184.34 | 184.34 | 115,710 |
| 2025-05-05 | 162.12 | 177.98 | 162.12 | 177.96 | 177.96 | 118,679 |
| 2025-05-02 | 162.18 | 163.65 | 160.55 | 161.80 | 161.80 | 2,899 |
| 2025-04-30 | 155.70 | 161.80 | 155.62 | 160.71 | 160.71 | 31,791 |
| 2025-04-29 | 156.70 | 160.90 | 156.62 | 158.81 | 158.81 | 1,043 |
| 2025-04-28 | 167.99 | 167.99 | 158.50 | 159.45 | 159.45 | 5,169 |
| 2025-04-25 | 162.51 | 168.69 | 160.15 | 165.30 | 165.30 | 1,556 |
| 2025-04-24 | 167.00 | 167.00 | 160.02 | 161.04 | 161.04 | 6,031 |
| 2025-04-23 | 169.04 | 170.99 | 167.00 | 167.85 | 167.85 | 4,595 |
| 2025-04-22 | 174.99 | 174.99 | 168.40 | 169.04 | 169.04 | 9,654 |
| 2025-04-21 | 180.02 | 194.80 | 166.67 | 171.95 | 171.95 | 139,345 |
| 2025-04-18 | 180.20 | 184.49 | 175.00 | 182.16 | 182.16 | 6,665 |
| 2025-04-16 | 184.02 | 187.96 | 180.50 | 182.09 | 182.09 | 3,422 |
| 2025-04-15 | 181.15 | 186.99 | 181.15 | 183.37 | 183.37 | 1,281 |
| 2025-04-14 | 185.00 | 193.99 | 185.00 | 185.28 | 185.28 | 6,358 |
| 2025-04-11 | 180.01 | 195.99 | 180.01 | 185.12 | 185.12 | 11,896 |
| 2025-04-10 | 184.00 | 186.80 | 180.50 | 184.51 | 184.51 | 1,277 |
| 2025-04-09 | 183.50 | 184.00 | 178.00 | 182.30 | 182.30 | 1,066 |
| 2025-04-08 | 188.00 | 188.00 | 178.01 | 184.00 | 184.00 | 1,477 |
| 2025-04-07 | 180.00 | 196.00 | 170.01 | 177.32 | 177.32 | 2,147 |
| 2025-04-04 | 180.10 | 188.00 | 180.03 | 187.44 | 187.44 | 3,810 |
| 2025-04-03 | 181.25 | 185.00 | 180.01 | 181.00 | 181.00 | 12,287 |
| 2025-03-27 | 181.01 | 185.00 | 181.00 | 182.23 | 182.23 | 1,422 |
| 2025-03-26 | 184.00 | 194.00 | 181.00 | 183.24 | 183.24 | 17,277 |
| 2025-03-25 | 188.81 | 188.81 | 182.01 | 182.02 | 182.02 | 1,390 |
| 2025-03-24 | 196.00 | 196.00 | 185.02 | 188.81 | 188.81 | 213 |
| 2025-03-21 | 193.99 | 193.99 | 190.00 | 190.13 | 190.13 | 1,601 |
| 2025-03-20 | 189.60 | 189.98 | 185.02 | 186.23 | 186.23 | 140 |
| 2025-03-19 | 185.00 | 195.85 | 184.20 | 188.85 | 188.85 | 5,680 |
| 2025-03-18 | 185.00 | 190.00 | 183.01 | 187.25 | 187.25 | 2,459 |
| 2025-03-17 | 187.98 | 188.00 | 182.55 | 184.11 | 184.11 | 1,081 |
| 2025-03-14 | 194.00 | 194.00 | 183.00 | 184.56 | 184.56 | 1,326 |
| 2025-03-13 | 188.24 | 188.24 | 185.00 | 185.03 | 185.03 | 456 |
| 2025-03-12 | 192.98 | 192.98 | 186.00 | 186.00 | 186.00 | 1,397 |
| 2025-03-11 | 185.00 | 192.00 | 182.03 | 187.20 | 187.20 | 516 |
| 2025-03-10 | 198.00 | 198.00 | 182.01 | 184.67 | 184.67 | 4,549 |
| 2025-03-07 | 190.00 | 190.00 | 186.00 | 187.08 | 187.08 | 336 |
| 2025-03-06 | 192.00 | 192.00 | 183.00 | 189.37 | 189.37 | 1,327 |
| 2025-03-05 | 190.20 | 198.00 | 185.50 | 190.08 | 190.08 | 726 |
| 2025-03-04 | 191.99 | 200.00 | 183.75 | 196.25 | 196.25 | 6,093 |
| 2025-03-03 | 188.00 | 192.00 | 188.00 | 191.99 | 191.99 | 696 |
| 2025-02-28 | 199.63 | 199.63 | 186.00 | 190.10 | 190.10 | 718 |
| 2025-02-27 | 198.00 | 198.00 | 192.05 | 194.18 | 194.18 | 183 |
| 2025-02-26 | 197.00 | 202.00 | 190.12 | 195.70 | 195.70 | 4,280 |
| 2025-02-25 | 205.80 | 205.80 | 198.18 | 198.25 | 198.25 | 2,023 |
| 2025-02-24 | 204.42 | 204.98 | 192.00 | 199.17 | 199.17 | 24,975 |
| 2025-02-21 | 205.98 | 224.99 | 201.20 | 206.34 | 206.34 | 3,081 |
| 2025-02-20 | 217.61 | 220.00 | 201.55 | 206.59 | 206.59 | 13,159 |
| 2025-02-19 | 223.99 | 235.98 | 214.00 | 217.61 | 217.61 | 117,415 |
| 2025-02-18 | 195.00 | 215.29 | 195.00 | 215.29 | 215.29 | 36,838 |
| 2025-02-17 | 198.00 | 203.00 | 190.00 | 195.72 | 195.72 | 5,091 |
| 2025-02-14 | 205.85 | 205.85 | 187.36 | 195.76 | 195.76 | 796 |
| 2025-02-13 | 195.00 | 199.00 | 194.00 | 197.37 | 197.37 | 3,314 |
| 2025-02-12 | 199.00 | 202.88 | 195.00 | 195.00 | 195.00 | 8,425 |
| 2025-02-11 | 203.00 | 204.99 | 193.00 | 199.36 | 199.36 | 46,766 |
| 2025-02-10 | 180.00 | 190.98 | 180.00 | 190.98 | 190.98 | 14,197 |
| 2025-02-07 | 173.62 | 186.25 | 173.62 | 173.62 | 173.62 | 31 |
| 2025-02-06 | 179.00 | 189.50 | 171.12 | 173.62 | 173.62 | 1,151 |
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.