Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 326.19
+6.22 (1.94%)
At close: Oct 21, 2025
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 354.40 | 354.40 | 307.54 | 326.03 | 326.03 | -4.59% | 25,151 |
| Oct 9, 2025 | 318.79 | 343.15 | 305.00 | 341.71 | 341.71 | 9.52% | 144,896 |
| Oct 8, 2025 | 315.00 | 320.00 | 305.01 | 312.02 | 312.02 | -0.96% | 64,470 |
| Oct 7, 2025 | 320.00 | 322.12 | 314.00 | 315.05 | 315.05 | -0.32% | 18,764 |
| Oct 6, 2025 | 331.00 | 331.00 | 315.00 | 316.05 | 316.05 | -1.67% | 7,671 |
| Oct 3, 2025 | 326.00 | 337.00 | 315.11 | 321.42 | 321.42 | 0.92% | 42,920 |
| Oct 2, 2025 | 305.25 | 326.00 | 305.25 | 318.50 | 318.50 | 3.34% | 19,145 |
| Oct 1, 2025 | 322.20 | 322.20 | 305.00 | 308.20 | 308.20 | -2.17% | 27,613 |
| Sep 30, 2025 | 320.00 | 325.00 | 307.00 | 315.03 | 315.03 | -1.43% | 21,405 |
| Sep 29, 2025 | 322.08 | 327.00 | 315.17 | 319.59 | 319.59 | -0.53% | 14,010 |
| Sep 26, 2025 | 328.00 | 328.00 | 320.02 | 321.28 | 321.28 | -0.57% | 4,774 |
| Sep 25, 2025 | 329.00 | 330.00 | 320.52 | 323.12 | 323.12 | -0.27% | 9,914 |
| Sep 24, 2025 | 325.50 | 330.34 | 324.00 | 324.00 | 324.00 | -0.93% | 2,227 |
| Sep 23, 2025 | 330.02 | 339.00 | 325.00 | 327.03 | 327.03 | -1.12% | 25,261 |
| Sep 22, 2025 | 324.92 | 344.00 | 324.92 | 330.72 | 330.72 | 1.79% | 22,314 |
| Sep 19, 2025 | 330.00 | 333.00 | 323.01 | 324.90 | 324.90 | -1.32% | 25,062 |
| Sep 18, 2025 | 335.51 | 337.40 | 321.00 | 329.26 | 329.26 | -1.86% | 21,002 |
| Sep 17, 2025 | 353.00 | 353.00 | 328.33 | 335.51 | 335.51 | -3.04% | 87,441 |
| Sep 16, 2025 | 335.00 | 364.00 | 327.00 | 346.03 | 346.03 | 4.22% | 182,722 |
| Sep 15, 2025 | 329.00 | 337.99 | 315.52 | 332.02 | 332.02 | 2.66% | 214,467 |
| Sep 12, 2025 | 296.00 | 323.41 | 296.00 | 323.41 | 323.41 | 10.00% | 240,173 |
| Sep 11, 2025 | 290.00 | 299.00 | 290.00 | 294.01 | 294.01 | 0.35% | 50,488 |
| Sep 10, 2025 | 294.00 | 294.99 | 290.00 | 292.97 | 292.97 | -1.01% | 20,847 |
| Sep 9, 2025 | 302.00 | 303.68 | 295.00 | 295.96 | 295.96 | -2.00% | 37,280 |
| Sep 8, 2025 | 299.50 | 305.90 | 297.12 | 302.00 | 302.00 | 0.64% | 192,500 |
| Sep 5, 2025 | 299.98 | 313.49 | 298.12 | 300.07 | 300.07 | 1.36% | 169,915 |
| Sep 4, 2025 | 297.38 | 301.35 | 291.50 | 296.04 | 296.04 | 2.10% | 158,940 |
| Sep 3, 2025 | 272.88 | 295.27 | 267.75 | 289.96 | 289.96 | 8.02% | 287,605 |
| Sep 2, 2025 | 270.00 | 270.00 | 263.52 | 268.44 | 268.44 | 2.28% | 26,848 |
| Sep 1, 2025 | 260.00 | 264.45 | 256.50 | 262.46 | 262.46 | 2.62% | 121,340 |
| Aug 29, 2025 | 261.00 | 261.00 | 254.95 | 255.75 | 255.75 | -1.20% | 19,445 |
| Aug 28, 2025 | 261.86 | 262.90 | 255.62 | 258.85 | 258.85 | -3.65% | 38,102 |
| Aug 27, 2025 | 294.00 | 295.00 | 263.29 | 268.66 | 268.66 | -7.87% | 169,126 |
| Aug 26, 2025 | 289.48 | 293.00 | 289.48 | 291.60 | 291.60 | 0.62% | 9,965 |
| Aug 25, 2025 | 290.00 | 290.00 | 285.00 | 289.80 | 289.80 | -0.32% | 11,897 |
| Aug 22, 2025 | 292.00 | 296.94 | 288.00 | 290.74 | 290.74 | -1.40% | 11,753 |
| Aug 21, 2025 | 305.10 | 308.14 | 293.00 | 294.87 | 294.87 | -3.08% | 64,497 |
| Aug 20, 2025 | 292.02 | 312.50 | 291.00 | 304.23 | 304.23 | 3.40% | 198,270 |
| Aug 19, 2025 | 290.00 | 299.90 | 290.00 | 294.24 | 294.24 | -0.14% | 8,368 |
| Aug 18, 2025 | 294.00 | 301.00 | 288.90 | 294.66 | 294.66 | 1.99% | 43,982 |
| 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 |