Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 288.90
-1.06 (-0.37%)
At close: Aug 15, 2025
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 290.50 | 296.00 | 287.11 | 288.90 | 288.90 | -0.37% | 17,822 |
| Aug 13, 2025 | 294.50 | 301.00 | 287.00 | 289.96 | 289.96 | -0.73% | 19,687 |
| Aug 12, 2025 | 304.00 | 304.00 | 291.00 | 292.09 | 292.09 | 0.52% | 59,325 |
| Aug 11, 2025 | 269.40 | 290.58 | 267.48 | 290.58 | 290.58 | 10.00% | 93,330 |
| Aug 8, 2025 | 270.90 | 273.99 | 262.50 | 264.16 | 264.16 | -1.70% | 9,025 |
| Aug 7, 2025 | 276.99 | 277.00 | 266.00 | 268.72 | 268.72 | -1.13% | 9,271 |
| Aug 6, 2025 | 268.60 | 273.00 | 262.50 | 271.79 | 271.79 | 1.87% | 10,625 |
| Aug 5, 2025 | 263.00 | 269.50 | 260.10 | 266.79 | 266.79 | 0.11% | 8,971 |
| Aug 4, 2025 | 263.00 | 270.50 | 263.00 | 266.49 | 266.49 | 1.50% | 7,110 |
| Aug 1, 2025 | 265.00 | 270.00 | 262.00 | 262.55 | 262.55 | -1.36% | 5,365 |
| Jul 31, 2025 | 275.89 | 275.89 | 265.03 | 266.18 | 266.18 | -1.66% | 4,353 |
| Jul 30, 2025 | 276.00 | 276.01 | 270.00 | 270.68 | 270.68 | -2.75% | 8,398 |
| Jul 29, 2025 | 284.00 | 286.75 | 275.00 | 278.33 | 278.33 | 1.50% | 27,569 |
| Jul 28, 2025 | 271.71 | 280.00 | 269.89 | 274.21 | 274.21 | 2.49% | 17,838 |
| Jul 25, 2025 | 268.00 | 269.90 | 262.51 | 267.54 | 267.54 | 0.83% | 4,571 |
| Jul 24, 2025 | 264.22 | 271.40 | 264.22 | 265.33 | 265.33 | -0.52% | 8,339 |
| Jul 23, 2025 | 268.67 | 272.00 | 262.25 | 266.71 | 266.71 | -0.73% | 8,434 |
| Jul 22, 2025 | 273.11 | 273.11 | 268.13 | 268.67 | 268.67 | -1.63% | 8,257 |
| Jul 21, 2025 | 277.55 | 277.55 | 268.50 | 273.11 | 273.11 | -1.48% | 23,454 |
| Jul 18, 2025 | 282.20 | 284.99 | 275.00 | 277.20 | 277.20 | -1.65% | 20,910 |
| Jul 17, 2025 | 289.90 | 289.95 | 281.00 | 281.85 | 281.85 | -0.92% | 13,366 |
| Jul 16, 2025 | 293.99 | 293.99 | 277.50 | 284.46 | 284.46 | -1.37% | 19,672 |
| Jul 15, 2025 | 298.00 | 298.00 | 287.00 | 288.41 | 288.41 | -1.48% | 22,714 |
| Jul 14, 2025 | 300.00 | 300.00 | 291.10 | 292.74 | 292.74 | -0.13% | 19,069 |
| Jul 11, 2025 | 296.00 | 297.99 | 290.00 | 293.13 | 293.13 | -0.42% | 31,381 |
| Jul 10, 2025 | 295.00 | 309.18 | 289.01 | 294.38 | 294.38 | -1.04% | 84,900 |
| Jul 9, 2025 | 302.90 | 303.00 | 295.10 | 297.47 | 297.47 | -0.91% | 14,289 |
| Jul 8, 2025 | 305.00 | 306.00 | 295.00 | 300.19 | 300.19 | -0.46% | 45,872 |
| Jul 7, 2025 | 295.00 | 313.00 | 293.55 | 301.58 | 301.58 | 2.75% | 150,299 |
| Jul 4, 2025 | 295.36 | 299.94 | 290.00 | 293.52 | 293.52 | -1.24% | 21,155 |
| Jul 3, 2025 | 300.16 | 304.00 | 294.00 | 297.20 | 297.20 | -0.99% | 139,487 |
| Jul 2, 2025 | 325.02 | 339.00 | 298.00 | 300.16 | 300.16 | -7.08% | 412,318 |
| Jul 1, 2025 | 294.31 | 323.74 | 290.25 | 323.03 | 323.03 | 9.76% | 193,538 |
| Jun 30, 2025 | 294.00 | 301.00 | 293.00 | 294.31 | 294.31 | 0.52% | 12,883 |
| Jun 27, 2025 | 297.35 | 299.98 | 291.20 | 292.79 | 292.79 | -1.53% | 20,537 |
| Jun 26, 2025 | 304.98 | 304.98 | 291.00 | 297.35 | 297.35 | -1.30% | 25,668 |
| Jun 25, 2025 | 300.80 | 310.00 | 295.00 | 301.28 | 301.28 | 0.16% | 90,600 |
| Jun 24, 2025 | 309.98 | 319.99 | 300.00 | 300.80 | 300.80 | 2.02% | 80,851 |
| Jun 23, 2025 | 310.00 | 315.83 | 284.93 | 294.83 | 294.83 | -6.87% | 56,962 |
| Jun 20, 2025 | 318.50 | 324.00 | 315.00 | 316.59 | 316.59 | -1.04% | 17,703 |
| Jun 19, 2025 | 330.00 | 334.00 | 315.00 | 319.92 | 319.92 | -2.35% | 56,839 |
| Jun 18, 2025 | 332.99 | 344.00 | 318.00 | 327.63 | 327.63 | -0.74% | 256,312 |
| Jun 17, 2025 | 347.97 | 347.98 | 325.00 | 330.08 | 330.08 | -5.18% | 85,471 |
| Jun 16, 2025 | 370.00 | 379.99 | 336.10 | 348.10 | 348.10 | -5.31% | 201,427 |
| Jun 13, 2025 | 381.05 | 388.99 | 363.51 | 367.62 | 367.62 | -7.77% | 119,901 |
| Jun 12, 2025 | 460.00 | 478.89 | 396.65 | 398.57 | 398.57 | -9.56% | 406,211 |
| Jun 11, 2025 | 408.99 | 440.72 | 382.00 | 440.72 | 440.72 | 10.00% | 307,266 |
| Jun 10, 2025 | 373.97 | 400.65 | 355.53 | 400.65 | 400.65 | 10.00% | 256,540 |
| Jun 5, 2025 | 363.00 | 377.00 | 360.00 | 364.23 | 364.23 | 0.07% | 32,490 |
| Jun 4, 2025 | 389.99 | 389.99 | 355.05 | 363.96 | 363.96 | -4.59% | 45,574 |