Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 315.03
-4.56 (-1.43%)
At close: Sep 30, 2025
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |