Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 182.20 | 188.00 | 179.00 | 180.97 | 180.97 | 1,028 |
| 2025-02-03 | 181.31 | 189.94 | 181.31 | 186.48 | 186.48 | 10 |
| 2025-01-31 | 194.00 | 194.00 | 184.51 | 186.48 | 186.48 | 8,961 |
| 2025-01-30 | 182.00 | 189.99 | 182.00 | 189.99 | 189.99 | 944 |
| 2025-01-29 | 180.00 | 182.51 | 180.00 | 182.51 | 182.51 | 980 |
| 2025-01-28 | 190.12 | 190.13 | 184.56 | 187.78 | 187.78 | 1,560 |
| 2025-01-27 | 200.50 | 204.75 | 192.00 | 192.39 | 192.39 | 7,354 |
| 2025-01-24 | 194.00 | 202.00 | 189.00 | 200.47 | 200.47 | 63,061 |
| 2025-01-23 | 180.00 | 188.00 | 180.00 | 187.95 | 187.95 | 9,503 |
| 2025-01-22 | 182.10 | 186.00 | 180.12 | 180.14 | 180.14 | 857 |
| 2025-01-21 | 195.00 | 197.00 | 182.06 | 186.14 | 186.14 | 12,656 |
| 2025-01-20 | 180.12 | 194.00 | 167.22 | 191.85 | 191.85 | 36,342 |
| 2025-01-17 | 182.00 | 188.00 | 182.00 | 184.00 | 184.00 | 932 |
| 2025-01-16 | 198.00 | 198.00 | 182.00 | 184.49 | 184.49 | 12,605 |
| 2025-01-15 | 174.00 | 186.36 | 174.00 | 186.36 | 186.36 | 136,867 |
| 2025-01-14 | 166.25 | 170.50 | 166.01 | 169.42 | 169.42 | 46,160 |
| 2025-01-13 | 170.00 | 175.00 | 168.11 | 170.00 | 170.00 | 22,520 |
| 2025-01-10 | 170.00 | 173.10 | 170.00 | 170.02 | 170.02 | 2,901 |
| 2025-01-09 | 165.01 | 173.00 | 165.00 | 169.68 | 169.68 | 4,116 |
| 2025-01-08 | 175.07 | 175.10 | 164.00 | 164.69 | 164.69 | 7,247 |
| 2025-01-07 | 179.94 | 179.94 | 171.56 | 175.07 | 175.07 | 4,907 |
| 2025-01-06 | 176.05 | 182.99 | 176.00 | 176.04 | 176.04 | 9,061 |
| 2025-01-03 | 184.75 | 184.75 | 177.00 | 179.56 | 179.56 | 15,938 |
| 2025-01-02 | 189.90 | 189.94 | 178.50 | 181.32 | 181.32 | 21,585 |
| 2025-01-01 | 182.02 | 187.16 | 178.80 | 182.52 | 182.52 | 19,158 |
| 2024-12-31 | 184.69 | 185.00 | 178.00 | 182.02 | 182.02 | 9,161 |
| 2024-12-30 | 176.05 | 185.75 | 176.05 | 177.62 | 177.62 | 3,625 |
| 2024-12-27 | 188.98 | 188.98 | 175.25 | 181.50 | 181.50 | 2,035 |
| 2024-12-26 | 175.31 | 183.30 | 175.05 | 179.91 | 179.91 | 7,624 |
| 2024-12-24 | 191.25 | 199.50 | 180.00 | 180.05 | 180.05 | 11,596 |
| 2024-12-23 | 197.99 | 209.12 | 190.00 | 194.07 | 194.07 | 33,978 |
| 2024-12-20 | 166.55 | 193.02 | 166.55 | 192.32 | 192.32 | 144,678 |
| 2024-12-19 | 184.00 | 184.00 | 161.00 | 175.47 | 175.47 | 21,855 |
| 2024-12-18 | 182.07 | 186.50 | 173.06 | 175.38 | 175.38 | 15,829 |
| 2024-12-17 | 185.00 | 190.95 | 181.00 | 182.07 | 182.07 | 34,379 |
| 2024-12-16 | 199.59 | 202.99 | 186.00 | 188.49 | 188.49 | 73,237 |
| 2024-12-13 | 203.00 | 205.03 | 195.01 | 199.59 | 199.59 | 89,466 |
| 2024-12-12 | 182.00 | 197.99 | 178.00 | 197.99 | 197.99 | 183,920 |
| 2024-12-11 | 169.00 | 183.00 | 169.00 | 179.99 | 179.99 | 56,009 |
| 2024-12-10 | 176.60 | 178.00 | 160.60 | 170.68 | 170.68 | 23,897 |
| 2024-12-09 | 180.00 | 180.00 | 176.01 | 176.60 | 176.60 | 22,234 |
| 2024-12-06 | 179.02 | 182.99 | 173.00 | 178.82 | 178.82 | 55,489 |
| 2024-12-05 | 184.99 | 189.00 | 179.00 | 180.57 | 180.57 | 101,624 |
| 2024-12-04 | 173.00 | 192.38 | 169.00 | 185.66 | 185.66 | 434,860 |
| 2024-12-03 | 170.00 | 179.00 | 160.00 | 174.89 | 174.89 | 366,909 |
| 2024-12-02 | 163.97 | 163.97 | 160.00 | 163.97 | 163.97 | 198,234 |
| 2024-11-29 | 137.49 | 149.06 | 136.99 | 149.06 | 149.06 | 218,906 |
| 2024-11-28 | 137.59 | 139.70 | 135.50 | 135.51 | 135.51 | 21,416 |
| 2024-11-27 | 130.12 | 134.95 | 130.12 | 133.79 | 133.79 | 29,530 |
| 2024-11-26 | 140.00 | 140.00 | 127.77 | 128.25 | 128.25 | 56,363 |
| 2024-11-25 | 139.88 | 139.99 | 136.36 | 137.74 | 137.74 | 23,829 |
| 2024-11-22 | 143.57 | 147.99 | 138.00 | 139.88 | 139.88 | 16,137 |
| 2024-11-21 | 140.00 | 148.00 | 139.05 | 143.63 | 143.63 | 34,155 |
| 2024-11-20 | 151.31 | 156.00 | 141.00 | 142.20 | 142.20 | 122,528 |
| 2024-11-19 | 145.11 | 157.75 | 144.25 | 155.56 | 155.56 | 181,581 |
| 2024-11-18 | 156.96 | 156.96 | 145.00 | 146.77 | 146.77 | 54,203 |
| 2024-11-15 | 162.96 | 162.96 | 151.50 | 152.43 | 152.43 | 26,341 |
| 2024-11-14 | 158.00 | 160.00 | 154.00 | 155.55 | 155.55 | 62,282 |
| 2024-11-13 | 155.30 | 163.89 | 151.01 | 155.03 | 155.03 | 63,153 |
| 2024-11-12 | 171.49 | 171.49 | 157.00 | 159.95 | 159.95 | 133,111 |
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.