Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 297.64
-4.61 (-1.53%)
At close: May 8, 2026
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 295.55 | 296.00 | 285.00 | 294.79 | 294.79 | -0.96% | 12,211 |
| May 8, 2026 | 295.02 | 299.99 | 295.00 | 297.64 | 297.64 | -1.53% | 9,355 |
| May 7, 2026 | 307.99 | 307.99 | 295.51 | 302.25 | 302.25 | 0.35% | 1,145 |
| May 6, 2026 | 298.00 | 303.95 | 295.00 | 301.19 | 301.19 | 2.10% | 14,043 |
| May 5, 2026 | 295.99 | 298.00 | 294.00 | 295.00 | 295.00 | 1.08% | 7,376 |
| May 4, 2026 | 298.00 | 303.00 | 290.00 | 291.85 | 291.85 | -2.65% | 15,299 |
| Apr 30, 2026 | 300.00 | 308.99 | 284.00 | 299.80 | 299.80 | 0.92% | 15,162 |
| Apr 29, 2026 | 298.00 | 304.00 | 297.00 | 297.08 | 297.08 | -1.64% | 2,055 |
| Apr 28, 2026 | 302.00 | 306.00 | 301.00 | 302.04 | 302.04 | -0.93% | 2,967 |
| Apr 27, 2026 | 302.00 | 315.00 | 302.00 | 304.87 | 304.87 | 0.70% | 5,763 |
| Apr 24, 2026 | 301.00 | 310.00 | 296.00 | 302.74 | 302.74 | -0.55% | 13,707 |
| Apr 23, 2026 | 300.00 | 320.00 | 296.00 | 304.42 | 304.42 | -7.08% | 114,463 |
| Apr 22, 2026 | 360.00 | 380.00 | 327.62 | 327.62 | 327.62 | -10.00% | 92,944 |
| Apr 21, 2026 | 365.77 | 379.75 | 360.00 | 364.02 | 364.02 | -1.08% | 7,871 |
| Apr 20, 2026 | 375.00 | 390.00 | 359.00 | 367.98 | 367.98 | -3.21% | 39,912 |
| Apr 17, 2026 | 381.99 | 385.01 | 365.00 | 380.20 | 380.20 | 0.99% | 11,024 |
| Apr 16, 2026 | 375.00 | 393.10 | 370.00 | 376.47 | 376.47 | 5.35% | 48,993 |
| Apr 15, 2026 | 365.00 | 370.00 | 355.00 | 357.36 | 357.36 | 2.55% | 23,703 |
| Apr 14, 2026 | 343.50 | 352.00 | 326.00 | 348.49 | 348.49 | 8.82% | 19,349 |
| Apr 13, 2026 | 325.00 | 330.00 | 320.00 | 320.25 | 320.25 | -5.25% | 1,984 |
| Apr 10, 2026 | 337.95 | 345.00 | 333.89 | 337.98 | 337.98 | 2.93% | 1,071 |
| Apr 9, 2026 | 320.01 | 331.50 | 320.00 | 328.37 | 328.37 | 1.83% | 3,657 |
| Apr 8, 2026 | 330.55 | 330.55 | 311.50 | 322.46 | 322.46 | 7.31% | 6,856 |
| Apr 7, 2026 | 308.95 | 308.95 | 308.95 | 300.50 | 300.50 | - | 25 |
| Apr 6, 2026 | 300.13 | 308.00 | 295.11 | 300.50 | 300.50 | -1.26% | 9,301 |
| Apr 3, 2026 | 300.00 | 317.95 | 300.00 | 304.32 | 304.32 | -1.83% | 541 |
| Apr 2, 2026 | 313.00 | 313.00 | 303.17 | 310.00 | 310.00 | -0.98% | 2,031 |
| Apr 1, 2026 | 308.98 | 314.00 | 300.37 | 313.07 | 313.07 | 4.36% | 3,704 |
| Mar 31, 2026 | 296.01 | 305.00 | 292.00 | 300.00 | 300.00 | 1.35% | 5,114 |
| Mar 30, 2026 | 318.95 | 318.95 | 285.00 | 295.99 | 295.99 | -4.34% | 20,181 |
| 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 |