Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 309.41
-0.59 (-0.19%)
At close: Mar 27, 2026
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 319.95 | 319.95 | 305.10 | 309.41 | 309.41 | -0.19% | 580 |
| Mar 26, 2026 | 311.75 | 315.00 | 306.35 | 310.00 | 310.00 | -3.13% | 8,664 |
| Mar 25, 2026 | 324.00 | 325.00 | 317.50 | 320.01 | 320.01 | 2.53% | 2,697 |
| Mar 24, 2026 | 320.00 | 320.00 | 305.00 | 312.11 | 312.11 | 1.54% | 3,296 |
| Mar 19, 2026 | 315.00 | 320.00 | 305.00 | 307.38 | 307.38 | -3.42% | 3,880 |
| Mar 18, 2026 | 318.00 | 324.95 | 318.00 | 318.28 | 318.28 | 0.99% | 4,226 |
| Mar 17, 2026 | 321.00 | 321.00 | 315.00 | 315.17 | 315.17 | -0.58% | 340 |
| Mar 16, 2026 | 318.00 | 318.00 | 310.00 | 317.00 | 317.00 | 0.56% | 2,817 |
| Mar 13, 2026 | 305.01 | 324.00 | 305.01 | 315.24 | 315.24 | -0.46% | 2,474 |
| Mar 12, 2026 | 330.00 | 338.00 | 315.00 | 316.69 | 316.69 | -4.06% | 6,227 |
| Mar 11, 2026 | 349.48 | 349.48 | 330.00 | 330.08 | 330.08 | -2.36% | 3,508 |
| Mar 10, 2026 | 320.00 | 344.74 | 320.00 | 338.05 | 338.05 | 7.87% | 10,738 |
| Mar 9, 2026 | 330.00 | 338.50 | 310.40 | 313.40 | 313.40 | -9.13% | 20,468 |
| Mar 6, 2026 | 369.95 | 377.00 | 342.10 | 344.89 | 344.89 | -5.88% | 22,301 |
| Mar 5, 2026 | 379.50 | 379.50 | 358.00 | 366.44 | 366.44 | -0.96% | 49,705 |
| Mar 4, 2026 | 370.00 | 380.00 | 363.00 | 370.00 | 370.00 | 0.63% | 12,698 |
| Mar 3, 2026 | 401.50 | 402.00 | 361.00 | 367.69 | 367.69 | -8.33% | 33,784 |
| Mar 2, 2026 | 404.00 | 445.00 | 390.00 | 401.11 | 401.11 | -7.05% | 85,559 |
| Feb 27, 2026 | 411.00 | 438.00 | 403.55 | 431.51 | 431.51 | 7.47% | 60,976 |
| Feb 26, 2026 | 401.51 | 401.51 | 390.00 | 401.51 | 401.51 | 10.00% | 137,936 |
| Feb 25, 2026 | 396.00 | 396.00 | 365.00 | 365.01 | 365.01 | -3.31% | 5,654 |
| Feb 24, 2026 | 374.90 | 380.00 | 359.36 | 377.49 | 377.49 | 0.66% | 10,273 |
| Feb 23, 2026 | 380.00 | 388.00 | 370.00 | 375.01 | 375.01 | -2.51% | 12,693 |
| Feb 20, 2026 | 386.00 | 386.00 | 365.20 | 384.66 | 384.66 | - | 17 |
| Feb 19, 2026 | 380.00 | 390.95 | 380.00 | 384.66 | 384.66 | 0.97% | 26,297 |
| Feb 18, 2026 | 366.66 | 389.00 | 366.66 | 380.96 | 380.96 | 4.35% | 2,042 |
| Feb 17, 2026 | 368.05 | 374.00 | 362.00 | 365.07 | 365.07 | -1.05% | 10,614 |
| Feb 16, 2026 | 390.00 | 390.00 | 360.10 | 368.94 | 368.94 | -3.23% | 7,847 |
| Feb 13, 2026 | 370.00 | 387.00 | 370.00 | 381.26 | 381.26 | -0.26% | 789 |
| Feb 12, 2026 | 385.00 | 393.99 | 370.00 | 382.25 | 382.25 | -0.97% | 8,603 |
| Feb 11, 2026 | 389.55 | 392.49 | 385.00 | 386.01 | 386.01 | -0.91% | 21,641 |
| Feb 10, 2026 | 390.00 | 392.50 | 381.00 | 389.55 | 389.55 | 2.39% | 6,445 |
| Feb 9, 2026 | 371.01 | 381.00 | 371.01 | 380.46 | 380.46 | 2.95% | 5,669 |
| Feb 6, 2026 | 377.00 | 377.20 | 367.20 | 369.57 | 369.57 | -2.54% | 4,128 |
| Feb 4, 2026 | 381.00 | 381.00 | 370.00 | 379.20 | 379.20 | 1.21% | 18,706 |
| Feb 3, 2026 | 374.00 | 375.00 | 365.00 | 374.67 | 374.67 | 1.31% | 12,476 |
| Feb 2, 2026 | 368.00 | 375.00 | 368.00 | 369.83 | 369.83 | 1.93% | 14,898 |
| Jan 30, 2026 | 359.00 | 364.95 | 359.00 | 362.81 | 362.81 | 0.78% | 6,254 |
| Jan 29, 2026 | 362.50 | 370.00 | 346.03 | 360.00 | 360.00 | -1.89% | 43,192 |
| Jan 28, 2026 | 370.00 | 374.00 | 365.00 | 366.92 | 366.92 | 0.25% | 4,105 |
| Jan 27, 2026 | 365.00 | 369.92 | 365.00 | 366.00 | 366.00 | -1.02% | 2,471 |
| Jan 26, 2026 | 367.00 | 374.00 | 367.00 | 369.78 | 369.78 | -1.21% | 603 |
| Jan 23, 2026 | 370.00 | 377.00 | 370.00 | 374.31 | 374.31 | 1.13% | 18,247 |
| Jan 22, 2026 | 378.89 | 378.89 | 365.01 | 370.11 | 370.11 | 0.83% | 9,228 |
| Jan 21, 2026 | 376.00 | 376.95 | 365.00 | 367.08 | 367.08 | -1.31% | 7,730 |
| Jan 20, 2026 | 370.00 | 371.95 | 362.00 | 371.95 | 371.95 | 0.80% | 4,442 |
| Jan 19, 2026 | 372.00 | 375.00 | 361.00 | 368.99 | 368.99 | 1.92% | 11,612 |
| Jan 16, 2026 | 360.00 | 377.00 | 355.00 | 362.05 | 362.05 | 0.85% | 4,908 |
| Jan 15, 2026 | 371.00 | 371.00 | 357.01 | 358.99 | 358.99 | -2.33% | 10,767 |
| Jan 14, 2026 | 371.00 | 388.88 | 367.01 | 367.54 | 367.54 | -2.80% | 10,700 |