Otsuka Pakistan Limited (PSX:OTSU)
Pakistan · Delayed Price · Currency is PKR 379.37
+14.41 (3.95%)
At close: Oct 16, 2026
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 364.00 | 380.00 | 364.00 | 379.37 | 379.37 | 3.95% | 3,510 |
| Oct 15, 2026 | 361.10 | 372.85 | 361.00 | 364.96 | 364.96 | -0.25% | 504 |
| Oct 14, 2026 | 364.64 | 380.00 | 363.00 | 365.86 | 365.86 | 1.63% | 5,606 |
| Oct 13, 2026 | 359.98 | 361.95 | 355.56 | 360.00 | 360.00 | 1.12% | 3,165 |
| Oct 12, 2026 | 358.00 | 364.00 | 356.00 | 356.00 | 356.00 | -1.05% | 2,062 |
| Oct 9, 2026 | 350.13 | 360.00 | 350.13 | 359.78 | 359.78 | 2.88% | 1,254 |
| Oct 8, 2026 | 363.89 | 363.89 | 348.00 | 349.70 | 349.70 | -0.98% | 670 |
| Oct 7, 2026 | 350.00 | 359.86 | 350.00 | 353.16 | 353.16 | 1.05% | 145 |
| Oct 6, 2026 | 349.00 | 364.49 | 349.00 | 349.50 | 349.50 | -0.62% | 538 |
| Oct 5, 2026 | 369.99 | 370.00 | 350.00 | 351.67 | 351.67 | -1.48% | 2,322 |
| Oct 2, 2026 | 370.00 | 370.00 | 353.00 | 356.95 | 356.95 | -0.93% | 2,899 |
| Oct 1, 2026 | 361.00 | 369.99 | 360.00 | 360.30 | 360.30 | -2.60% | 2,334 |
| Sep 30, 2026 | 369.00 | 370.00 | 363.00 | 369.91 | 369.91 | 1.62% | 2,256 |
| Sep 29, 2026 | 374.00 | 375.00 | 364.00 | 364.03 | 364.03 | -0.62% | 6,872 |
| Sep 28, 2026 | 369.50 | 375.00 | 356.75 | 366.30 | 366.30 | 0.63% | 4,792 |
| Sep 25, 2026 | 356.40 | 364.00 | 356.40 | 363.99 | 363.99 | 0.66% | 1,108 |
| Sep 24, 2026 | 360.00 | 364.90 | 353.50 | 361.59 | 361.59 | 0.09% | 966 |
| Sep 23, 2026 | 340.56 | 370.00 | 340.00 | 361.26 | 361.26 | 6.20% | 5,843 |
| Sep 22, 2026 | 335.00 | 343.99 | 334.00 | 340.17 | 340.17 | 0.28% | 6,430 |
| Sep 21, 2026 | 345.70 | 349.70 | 335.00 | 339.23 | 339.23 | -0.73% | 24,401 |
| Sep 18, 2026 | 342.00 | 365.00 | 340.00 | 341.71 | 341.71 | 0.95% | 6,613 |
| 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 |