Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 414.93
+37.72 (10.00%)
At close: Jul 10, 2026
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 377.00 | 414.93 | 372.00 | 414.93 | 414.93 | 10.00% | 50,571 |
| Jul 9, 2026 | 364.00 | 380.00 | 360.00 | 377.21 | 377.21 | 2.52% | 10,120 |
| Jul 8, 2026 | 355.12 | 377.77 | 355.12 | 367.95 | 367.95 | -0.57% | 44,604 |
| Jul 7, 2026 | 373.00 | 373.00 | 361.16 | 370.06 | 370.06 | 0.43% | 10,462 |
| Jul 6, 2026 | 375.00 | 384.00 | 345.00 | 368.46 | 368.46 | -1.65% | 5,833 |
| Jul 3, 2026 | 373.48 | 380.00 | 365.01 | 374.63 | 374.63 | 1.59% | 10,823 |
| Jul 2, 2026 | 375.00 | 375.00 | 362.50 | 368.77 | 368.77 | 1.28% | 17,554 |
| Jul 1, 2026 | 379.00 | 379.00 | 349.00 | 364.10 | 364.10 | -0.25% | 69,798 |
| Jun 30, 2026 | 349.99 | 365.00 | 342.00 | 365.00 | 365.00 | 10.00% | 19,554 |
| Jun 29, 2026 | 301.65 | 331.82 | 299.50 | 331.82 | 331.82 | 10.00% | 39,645 |
| Jun 24, 2026 | 303.90 | 303.90 | 294.10 | 301.65 | 301.65 | 0.56% | 4,220 |
| Jun 23, 2026 | 302.00 | 305.00 | 296.00 | 299.98 | 299.98 | 0.15% | 9,539 |
| Jun 22, 2026 | 295.50 | 302.00 | 294.00 | 299.54 | 299.54 | 1.75% | 13,332 |
| Jun 19, 2026 | 294.00 | 299.00 | 292.00 | 294.40 | 294.40 | 0.20% | 7,474 |
| Jun 18, 2026 | 301.90 | 301.99 | 292.11 | 293.81 | 293.81 | -0.46% | 5,822 |
| Jun 17, 2026 | 296.77 | 303.00 | 292.00 | 295.17 | 295.17 | 0.04% | 3,669 |
| Jun 16, 2026 | 299.00 | 302.90 | 292.90 | 295.05 | 295.05 | 0.10% | 40,861 |
| Jun 15, 2026 | 297.17 | 302.00 | 285.00 | 294.76 | 294.76 | -0.09% | 6,075 |
| Jun 12, 2026 | 305.00 | 305.00 | 290.01 | 295.02 | 295.02 | 1.51% | 3,344 |
| Jun 11, 2026 | 290.00 | 299.00 | 288.56 | 290.62 | 290.62 | -0.60% | 2,667 |
| Jun 10, 2026 | 290.06 | 296.99 | 290.00 | 292.38 | 292.38 | -1.13% | 7,403 |
| Jun 9, 2026 | 284.99 | 308.61 | 281.01 | 295.71 | 295.71 | 5.40% | 119,162 |
| Jun 8, 2026 | 284.99 | 284.99 | 279.00 | 280.55 | 280.55 | -1.84% | 2,393 |
| Jun 5, 2026 | 285.00 | 298.00 | 278.51 | 285.80 | 285.80 | 0.11% | 13,117 |
| Jun 4, 2026 | 285.00 | 290.00 | 261.00 | 285.48 | 285.48 | 1.75% | 40,472 |
| Jun 3, 2026 | 278.00 | 284.49 | 278.00 | 280.56 | 280.56 | 0.08% | 2,219 |
| Jun 2, 2026 | 288.00 | 288.00 | 280.05 | 280.34 | 280.34 | -1.41% | 2,670 |
| Jun 1, 2026 | 286.13 | 288.00 | 280.65 | 284.36 | 284.36 | -0.62% | 4,337 |
| May 29, 2026 | 281.02 | 287.57 | 281.00 | 286.13 | 286.13 | 1.46% | 37,582 |
| May 25, 2026 | 285.11 | 285.11 | 277.00 | 282.00 | 282.00 | 0.41% | 3,691 |
| May 22, 2026 | 276.01 | 283.00 | 276.00 | 280.84 | 280.84 | -1.46% | 7,831 |
| May 21, 2026 | 288.94 | 288.94 | 278.01 | 284.99 | 284.99 | 1.78% | 5,873 |
| May 20, 2026 | 282.93 | 282.93 | 280.00 | 280.00 | 280.00 | -1.04% | 449 |
| May 19, 2026 | 285.00 | 285.00 | 280.75 | 282.93 | 282.93 | 1.76% | 825 |
| May 18, 2026 | 288.84 | 288.84 | 278.00 | 278.04 | 278.04 | -0.72% | 1,130 |
| May 15, 2026 | 284.99 | 291.00 | 278.00 | 280.05 | 280.05 | -0.28% | 9,176 |
| May 14, 2026 | 282.03 | 288.89 | 280.00 | 280.85 | 280.85 | -0.14% | 4,064 |
| May 13, 2026 | 295.99 | 298.75 | 281.05 | 281.24 | 281.24 | -2.87% | 11,861 |
| May 12, 2026 | 294.00 | 297.34 | 283.40 | 289.54 | 289.54 | -1.78% | 2,730 |
| 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 |