Otsuka Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 164.00 | 172.83 | 161.11 | 171.67 | 171.67 | 917,408 |
| 2024-11-08 | 146.50 | 157.12 | 145.01 | 157.12 | 157.12 | 399,574 |
| 2024-11-07 | 135.00 | 145.00 | 135.00 | 142.84 | 142.84 | 233,891 |
| 2024-11-06 | 124.38 | 134.00 | 124.00 | 132.89 | 132.89 | 203,369 |
| 2024-11-05 | 121.00 | 123.50 | 120.12 | 123.23 | 123.23 | 29,660 |
| 2024-11-04 | 121.43 | 123.00 | 120.00 | 120.21 | 120.21 | 69,521 |
| 2024-11-01 | 121.00 | 125.00 | 119.62 | 121.43 | 121.43 | 25,847 |
| 2024-10-31 | 122.01 | 124.96 | 121.00 | 121.00 | 121.00 | 23,497 |
| 2024-10-30 | 126.53 | 131.00 | 119.00 | 120.31 | 120.31 | 138,788 |
| 2024-10-29 | 129.81 | 132.80 | 127.00 | 127.20 | 127.20 | 217,697 |
| 2024-10-28 | 117.50 | 130.21 | 117.50 | 129.52 | 129.52 | 219,647 |
| 2024-10-25 | 118.50 | 122.00 | 118.00 | 118.37 | 118.37 | 18,968 |
| 2024-10-24 | 121.99 | 121.99 | 118.99 | 119.20 | 119.20 | 60,928 |
| 2024-10-23 | 122.00 | 124.00 | 119.90 | 120.01 | 120.01 | 45,311 |
| 2024-10-22 | 125.95 | 125.95 | 121.00 | 121.91 | 121.91 | 49,601 |
| 2024-10-21 | 127.48 | 128.00 | 124.75 | 125.10 | 125.10 | 59,544 |
| 2024-10-18 | 130.02 | 130.02 | 124.50 | 125.21 | 125.21 | 43,345 |
| 2024-10-17 | 132.00 | 133.99 | 130.00 | 130.09 | 130.09 | 10,027 |
| 2024-10-16 | 131.99 | 137.97 | 131.00 | 133.22 | 133.22 | 49,383 |
| 2024-10-15 | 126.49 | 132.48 | 126.45 | 130.53 | 130.53 | 75,860 |
| 2024-10-14 | 126.15 | 128.00 | 124.67 | 125.02 | 125.02 | 56,658 |
| 2024-10-11 | 132.00 | 132.00 | 127.00 | 130.11 | 130.11 | 20,235 |
| 2024-10-10 | 130.13 | 131.75 | 127.20 | 127.62 | 127.62 | 19,669 |
| 2024-10-09 | 130.01 | 131.90 | 130.00 | 130.00 | 130.00 | 5,631 |
| 2024-10-08 | 134.00 | 134.00 | 129.00 | 130.12 | 130.12 | 23,404 |
| 2024-10-07 | 132.00 | 134.00 | 131.87 | 131.98 | 131.98 | 3,861 |
| 2024-10-04 | 133.98 | 137.99 | 131.67 | 132.10 | 132.10 | 8,878 |
| 2024-10-03 | 137.90 | 137.90 | 133.00 | 133.00 | 133.00 | 3,563 |
| 2024-10-02 | 137.00 | 137.00 | 133.05 | 134.71 | 134.71 | 4,665 |
| 2024-10-01 | 134.90 | 139.88 | 132.00 | 136.83 | 136.83 | 10,913 |
| 2024-09-30 | 137.60 | 137.60 | 132.00 | 132.57 | 132.57 | 18,511 |
| 2024-09-27 | 136.38 | 137.00 | 132.00 | 135.24 | 135.24 | 24,961 |
| 2024-09-26 | 140.00 | 140.00 | 136.01 | 136.38 | 136.38 | 30,331 |
| 2024-09-25 | 140.00 | 143.00 | 138.00 | 139.83 | 139.83 | 42,546 |
| 2024-09-24 | 138.00 | 144.49 | 134.13 | 141.82 | 141.82 | 49,096 |
| 2024-09-23 | 139.20 | 139.20 | 136.00 | 138.07 | 138.07 | 16,742 |
| 2024-09-20 | 142.90 | 144.00 | 138.00 | 139.14 | 139.14 | 43,378 |
| 2024-09-19 | 139.00 | 144.80 | 138.00 | 140.58 | 140.58 | 120,014 |
| 2024-09-18 | 140.00 | 140.00 | 137.00 | 138.73 | 138.73 | 69,796 |
| 2024-09-16 | 142.90 | 148.00 | 137.00 | 138.51 | 138.51 | 31,249 |
| 2024-09-13 | 142.50 | 145.00 | 139.00 | 141.03 | 141.03 | 64,063 |
| 2024-09-12 | 141.00 | 145.95 | 140.90 | 143.64 | 143.64 | 104,870 |
| 2024-09-11 | 136.00 | 144.98 | 134.00 | 140.87 | 140.87 | 156,347 |
| 2024-09-10 | 133.90 | 136.44 | 132.00 | 134.96 | 134.96 | 22,922 |
| 2024-09-09 | 131.25 | 139.80 | 131.00 | 133.91 | 133.91 | 131,247 |
| 2024-09-06 | 126.05 | 133.99 | 126.05 | 131.90 | 131.90 | 59,419 |
| 2024-09-05 | 127.95 | 128.65 | 126.00 | 126.02 | 126.02 | 6,015 |
| 2024-09-04 | 127.50 | 129.20 | 126.00 | 127.27 | 127.27 | 6,102 |
| 2024-09-03 | 126.00 | 130.00 | 125.00 | 129.37 | 129.37 | 11,049 |
| 2024-09-02 | 127.10 | 129.00 | 127.00 | 127.00 | 127.00 | 18,108 |
| 2024-08-30 | 129.79 | 138.62 | 124.98 | 129.40 | 129.40 | 104,040 |
| 2024-08-29 | 127.98 | 128.40 | 125.40 | 126.02 | 126.02 | 9,205 |
| 2024-08-28 | 127.11 | 129.00 | 126.25 | 127.83 | 127.83 | 37,188 |
| 2024-08-27 | 131.99 | 131.99 | 118.82 | 127.08 | 127.08 | 214,858 |
| 2024-08-26 | 134.00 | 135.00 | 127.00 | 132.01 | 132.01 | 144,302 |
| 2024-08-23 | 127.00 | 131.90 | 126.50 | 130.49 | 130.49 | 142,204 |
| 2024-08-22 | 127.95 | 127.95 | 125.00 | 125.05 | 125.05 | 12,463 |
| 2024-08-21 | 124.80 | 129.49 | 121.90 | 127.40 | 127.40 | 27,013 |
| 2024-08-20 | 123.36 | 124.80 | 122.50 | 122.76 | 122.76 | 1,152 |
| 2024-08-19 | 124.01 | 126.44 | 123.00 | 123.77 | 123.77 | 3,229 |
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.