Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 338.50
-1.46 (-0.43%)
At close: Sep 17, 2026
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 341.00 | 341.00 | 331.00 | 338.50 | 338.50 | -0.43% | 26,632 |
| Sep 16, 2026 | 346.00 | 348.99 | 335.00 | 339.96 | 339.96 | -2.49% | 1,510 |
| Sep 15, 2026 | 359.00 | 359.00 | 345.00 | 348.63 | 348.63 | 0.77% | 3,892 |
| Sep 14, 2026 | 341.36 | 354.00 | 341.36 | 345.95 | 345.95 | -2.51% | 4,167 |
| Sep 11, 2026 | 350.00 | 356.00 | 321.00 | 354.84 | 354.84 | -0.03% | 25,557 |
| Sep 10, 2026 | 360.00 | 380.00 | 345.00 | 354.94 | 354.94 | -1.57% | 944 |
| Sep 9, 2026 | 366.00 | 366.05 | 360.00 | 360.60 | 360.60 | -1.62% | 1,389 |
| Sep 8, 2026 | 370.00 | 374.00 | 364.01 | 366.55 | 366.55 | -2.37% | 1,557 |
| Sep 7, 2026 | 379.00 | 388.00 | 361.00 | 375.44 | 375.44 | -1.51% | 7,098 |
| Sep 4, 2026 | 392.54 | 395.00 | 378.00 | 381.21 | 381.21 | -2.88% | 13,451 |
| Sep 3, 2026 | 398.00 | 402.70 | 390.00 | 392.53 | 392.53 | 0.07% | 24,478 |
| Sep 2, 2026 | 418.00 | 427.00 | 389.00 | 392.26 | 392.26 | -4.48% | 59,280 |
| Sep 1, 2026 | 420.00 | 424.00 | 410.00 | 410.67 | 410.67 | -1.55% | 8,400 |
| Aug 31, 2026 | 417.77 | 456.46 | 410.00 | 417.14 | 417.14 | 0.53% | 6,226 |
| Aug 28, 2026 | 403.01 | 419.00 | 403.01 | 414.96 | 414.96 | 1.94% | 2,616 |
| Aug 27, 2026 | 406.25 | 410.50 | 406.25 | 407.06 | 407.06 | -0.30% | 10,480 |
| Aug 25, 2026 | 406.77 | 414.00 | 406.00 | 408.27 | 408.27 | -1.58% | 6,791 |
| Aug 24, 2026 | 419.00 | 420.00 | 410.50 | 414.84 | 414.84 | -0.04% | 3,425 |
| Aug 21, 2026 | 419.95 | 420.00 | 406.10 | 415.00 | 415.00 | 2.48% | 19,798 |
| Aug 20, 2026 | 414.00 | 414.00 | 401.00 | 404.97 | 404.97 | -1.55% | 3,342 |
| Aug 19, 2026 | 416.00 | 416.00 | 410.00 | 411.34 | 411.34 | 0.30% | 5,094 |
| Aug 18, 2026 | 419.61 | 419.61 | 405.00 | 410.09 | 410.09 | -2.27% | 13,251 |
| Aug 17, 2026 | 416.00 | 422.00 | 410.00 | 419.61 | 419.61 | -0.70% | 2,407 |
| Aug 13, 2026 | 415.10 | 431.90 | 415.00 | 422.56 | 422.56 | 1.98% | 38,467 |
| Aug 12, 2026 | 410.80 | 417.77 | 406.51 | 414.35 | 414.35 | 0.86% | 6,550 |
| Aug 11, 2026 | 418.00 | 425.00 | 408.80 | 410.80 | 410.80 | 0.31% | 56,698 |
| Aug 10, 2026 | 402.10 | 417.99 | 402.00 | 409.54 | 409.54 | 1.61% | 19,363 |
| Aug 7, 2026 | 409.00 | 409.00 | 401.07 | 403.06 | 403.06 | -0.36% | 16,872 |
| Aug 6, 2026 | 403.11 | 413.00 | 399.00 | 404.51 | 404.51 | 0.35% | 15,871 |
| Aug 5, 2026 | 406.00 | 408.95 | 403.00 | 403.10 | 403.10 | -1.68% | 1,918 |
| Aug 4, 2026 | 409.80 | 410.00 | 405.00 | 410.00 | 410.00 | 0.50% | 595 |
| Aug 3, 2026 | 419.00 | 419.00 | 405.50 | 407.98 | 407.98 | -1.27% | 4,246 |
| Jul 31, 2026 | 415.88 | 417.00 | 401.20 | 413.21 | 413.21 | 1.87% | 364 |
| Jul 30, 2026 | 406.50 | 409.00 | 402.77 | 405.63 | 405.63 | -0.26% | 1,587 |
| Jul 29, 2026 | 419.90 | 422.00 | 402.01 | 406.67 | 406.67 | -1.05% | 4,038 |
| Jul 28, 2026 | 423.75 | 423.75 | 411.00 | 411.00 | 411.00 | -1.82% | 15,155 |
| Jul 27, 2026 | 420.00 | 430.00 | 411.11 | 418.64 | 418.64 | 0.76% | 30,598 |
| Jul 24, 2026 | 392.65 | 422.00 | 385.00 | 415.49 | 415.49 | 3.86% | 36,541 |
| Jul 23, 2026 | 409.00 | 409.00 | 391.15 | 400.06 | 400.06 | -0.60% | 15,563 |
| Jul 22, 2026 | 411.10 | 418.22 | 400.00 | 402.46 | 402.46 | -2.10% | 36,145 |
| Jul 21, 2026 | 409.99 | 418.00 | 401.20 | 411.08 | 411.08 | 1.90% | 11,039 |
| Jul 20, 2026 | 400.00 | 406.75 | 391.00 | 403.41 | 403.41 | 0.47% | 33,367 |
| Jul 17, 2026 | 410.00 | 425.00 | 399.99 | 401.51 | 401.51 | -3.25% | 10,150 |
| Jul 16, 2026 | 415.00 | 447.94 | 406.00 | 415.01 | 415.01 | 1.60% | 28,166 |
| Jul 15, 2026 | 412.32 | 422.95 | 403.00 | 408.47 | 408.47 | -0.93% | 5,791 |
| Jul 14, 2026 | 430.00 | 430.00 | 398.00 | 412.32 | 412.32 | -4.96% | 40,233 |
| Jul 13, 2026 | 413.00 | 445.00 | 401.00 | 433.82 | 433.82 | 4.55% | 45,777 |
| 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 |