Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 404.97
-6.37 (-1.55%)
At close: Aug 20, 2026
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |