Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 348.03
-4.71 (-1.34%)
At close: Dec 19, 2025
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 354.99 | 354.99 | 346.00 | 348.03 | 348.03 | -1.34% | 5,162 |
| Dec 18, 2025 | 350.00 | 358.00 | 336.62 | 352.74 | 352.74 | 3.75% | 35,337 |
| Dec 17, 2025 | 347.86 | 347.86 | 340.00 | 340.00 | 340.00 | 0.19% | 22,402 |
| Dec 16, 2025 | 348.00 | 348.00 | 338.00 | 339.36 | 339.36 | -1.35% | 2,373 |
| Dec 15, 2025 | 349.00 | 349.95 | 336.00 | 344.01 | 344.01 | -0.45% | 21,178 |
| Dec 12, 2025 | 345.00 | 350.00 | 344.00 | 345.56 | 345.56 | -1.13% | 4,094 |
| Dec 11, 2025 | 352.99 | 352.99 | 346.50 | 349.50 | 349.50 | -0.34% | 6,933 |
| Dec 10, 2025 | 350.00 | 351.99 | 347.00 | 350.69 | 350.69 | - | 1,888 |
| Dec 9, 2025 | 346.00 | 352.00 | 341.00 | 350.68 | 350.68 | 0.48% | 29,930 |
| Dec 8, 2025 | 350.00 | 353.00 | 346.00 | 349.00 | 349.00 | -0.28% | 4,724 |
| Dec 5, 2025 | 345.00 | 349.99 | 335.00 | 349.99 | 349.99 | 0.03% | 1,107 |
| Dec 4, 2025 | 349.99 | 349.99 | 345.00 | 349.90 | 349.90 | 0.01% | 9,357 |
| Dec 3, 2025 | 353.00 | 353.00 | 344.00 | 349.87 | 349.87 | -1.05% | 6,819 |
| Dec 2, 2025 | 359.94 | 359.94 | 345.00 | 353.60 | 353.60 | -0.35% | 10,993 |
| Dec 1, 2025 | 362.99 | 367.00 | 352.10 | 354.83 | 354.83 | -0.86% | 6,257 |
| Nov 28, 2025 | 349.63 | 367.00 | 342.00 | 357.91 | 357.91 | 3.24% | 25,983 |
| Nov 27, 2025 | 345.00 | 349.00 | 342.02 | 346.67 | 346.67 | 0.88% | 5,523 |
| Nov 26, 2025 | 360.00 | 363.00 | 340.00 | 343.65 | 343.65 | -3.41% | 30,617 |
| Nov 25, 2025 | 376.98 | 376.98 | 351.60 | 355.78 | 355.78 | -3.91% | 31,872 |
| Nov 24, 2025 | 350.00 | 376.76 | 350.00 | 370.24 | 370.24 | 6.06% | 115,192 |
| Nov 21, 2025 | 348.00 | 354.85 | 343.00 | 349.07 | 349.07 | 1.47% | 23,978 |
| Nov 20, 2025 | 341.50 | 348.00 | 341.50 | 344.00 | 344.00 | 0.01% | 2,956 |
| Nov 19, 2025 | 344.00 | 350.00 | 341.00 | 343.98 | 343.98 | 0.30% | 19,300 |
| Nov 18, 2025 | 345.00 | 353.00 | 342.02 | 342.95 | 342.95 | -1.24% | 16,322 |
| Nov 17, 2025 | 343.40 | 353.99 | 336.01 | 347.26 | 347.26 | 1.47% | 11,972 |
| Nov 14, 2025 | 340.00 | 344.95 | 336.35 | 342.23 | 342.23 | 1.33% | 2,018 |
| Nov 13, 2025 | 348.00 | 353.90 | 336.00 | 337.75 | 337.75 | -1.87% | 6,641 |
| Nov 12, 2025 | 333.99 | 348.00 | 330.00 | 344.19 | 344.19 | 3.93% | 14,354 |
| Nov 11, 2025 | 344.96 | 344.96 | 328.00 | 331.18 | 331.18 | -3.99% | 30,689 |
| Nov 10, 2025 | 337.99 | 350.00 | 334.00 | 344.96 | 344.96 | 4.02% | 19,808 |
| Nov 7, 2025 | 331.01 | 338.35 | 330.00 | 331.62 | 331.62 | -1.13% | 5,696 |
| Nov 6, 2025 | 339.95 | 342.00 | 333.70 | 335.41 | 335.41 | -0.97% | 13,456 |
| Nov 5, 2025 | 343.99 | 344.95 | 335.50 | 338.69 | 338.69 | -0.40% | 2,484 |
| Nov 4, 2025 | 350.00 | 355.00 | 335.00 | 340.04 | 340.04 | -2.85% | 32,573 |
| Nov 3, 2025 | 350.00 | 358.68 | 317.80 | 350.00 | 350.00 | -0.88% | 44,310 |
| Oct 31, 2025 | 350.00 | 355.98 | 347.00 | 353.11 | 353.11 | 1.86% | 17,898 |
| Oct 30, 2025 | 351.10 | 358.68 | 345.00 | 346.65 | 346.65 | -1.27% | 30,916 |
| Oct 29, 2025 | 354.00 | 364.00 | 330.30 | 351.10 | 351.10 | 0.89% | 162,774 |
| Oct 28, 2025 | 325.00 | 348.88 | 317.01 | 347.99 | 347.99 | 9.72% | 203,266 |
| Oct 27, 2025 | 311.00 | 325.00 | 311.00 | 317.16 | 317.16 | -0.26% | 20,616 |
| Oct 24, 2025 | 316.11 | 326.99 | 316.10 | 317.99 | 317.99 | -0.77% | 552 |
| Oct 23, 2025 | 334.00 | 334.00 | 320.00 | 320.47 | 320.47 | -2.62% | 7,008 |
| Oct 22, 2025 | 329.00 | 336.00 | 328.00 | 329.09 | 329.09 | 0.89% | 36,775 |
| Oct 21, 2025 | 323.97 | 330.90 | 316.00 | 326.19 | 326.19 | 1.94% | 43,450 |
| Oct 20, 2025 | 324.00 | 324.00 | 315.26 | 319.97 | 319.97 | 1.05% | 1,228 |
| Oct 17, 2025 | 322.00 | 322.00 | 312.00 | 316.65 | 316.65 | -1.00% | 4,589 |
| Oct 16, 2025 | 311.12 | 322.00 | 311.12 | 319.84 | 319.84 | 2.42% | 15,411 |
| Oct 15, 2025 | 326.99 | 326.99 | 310.00 | 312.27 | 312.27 | -2.42% | 21,607 |
| Oct 14, 2025 | 315.99 | 324.00 | 311.10 | 320.00 | 320.00 | 2.88% | 7,489 |
| Oct 13, 2025 | 326.00 | 337.00 | 306.00 | 311.05 | 311.05 | -4.59% | 29,498 |