Otsuka Pakistan Limited (PSX:OTSU)
Pakistan
· Delayed Price · Currency is PKR 313.40
-31.49 (-9.13%)
At close: Mar 9, 2026
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 396.00 | 396.00 | 365.00 | 365.01 | 365.01 | -3.31% | 5,654 |
| Feb 24, 2026 | 374.90 | 380.00 | 359.36 | 377.49 | 377.49 | 0.66% | 10,273 |
| Feb 23, 2026 | 380.00 | 388.00 | 370.00 | 375.01 | 375.01 | -2.51% | 12,693 |
| Feb 20, 2026 | 386.00 | 386.00 | 365.20 | 384.66 | 384.66 | - | 17 |
| Feb 19, 2026 | 380.00 | 390.95 | 380.00 | 384.66 | 384.66 | 0.97% | 26,297 |
| Feb 18, 2026 | 366.66 | 389.00 | 366.66 | 380.96 | 380.96 | 4.35% | 2,042 |
| Feb 17, 2026 | 368.05 | 374.00 | 362.00 | 365.07 | 365.07 | -1.05% | 10,614 |
| Feb 16, 2026 | 390.00 | 390.00 | 360.10 | 368.94 | 368.94 | -3.23% | 7,847 |
| Feb 13, 2026 | 370.00 | 387.00 | 370.00 | 381.26 | 381.26 | -0.26% | 789 |
| Feb 12, 2026 | 385.00 | 393.99 | 370.00 | 382.25 | 382.25 | -0.97% | 8,603 |
| Feb 11, 2026 | 389.55 | 392.49 | 385.00 | 386.01 | 386.01 | -0.91% | 21,641 |
| Feb 10, 2026 | 390.00 | 392.50 | 381.00 | 389.55 | 389.55 | 2.39% | 6,445 |
| Feb 9, 2026 | 371.01 | 381.00 | 371.01 | 380.46 | 380.46 | 2.95% | 5,669 |
| Feb 6, 2026 | 377.00 | 377.20 | 367.20 | 369.57 | 369.57 | -2.54% | 4,128 |
| Feb 4, 2026 | 381.00 | 381.00 | 370.00 | 379.20 | 379.20 | 1.21% | 18,706 |
| Feb 3, 2026 | 374.00 | 375.00 | 365.00 | 374.67 | 374.67 | 1.31% | 12,476 |
| Feb 2, 2026 | 368.00 | 375.00 | 368.00 | 369.83 | 369.83 | 1.93% | 14,898 |
| Jan 30, 2026 | 359.00 | 364.95 | 359.00 | 362.81 | 362.81 | 0.78% | 6,254 |
| Jan 29, 2026 | 362.50 | 370.00 | 346.03 | 360.00 | 360.00 | -1.89% | 43,192 |
| Jan 28, 2026 | 370.00 | 374.00 | 365.00 | 366.92 | 366.92 | 0.25% | 4,105 |
| Jan 27, 2026 | 365.00 | 369.92 | 365.00 | 366.00 | 366.00 | -1.02% | 2,471 |
| Jan 26, 2026 | 367.00 | 374.00 | 367.00 | 369.78 | 369.78 | -1.21% | 603 |
| Jan 23, 2026 | 370.00 | 377.00 | 370.00 | 374.31 | 374.31 | 1.13% | 18,247 |
| Jan 22, 2026 | 378.89 | 378.89 | 365.01 | 370.11 | 370.11 | 0.83% | 9,228 |
| Jan 21, 2026 | 376.00 | 376.95 | 365.00 | 367.08 | 367.08 | -1.31% | 7,730 |
| Jan 20, 2026 | 370.00 | 371.95 | 362.00 | 371.95 | 371.95 | 0.80% | 4,442 |
| Jan 19, 2026 | 372.00 | 375.00 | 361.00 | 368.99 | 368.99 | 1.92% | 11,612 |
| Jan 16, 2026 | 360.00 | 377.00 | 355.00 | 362.05 | 362.05 | 0.85% | 4,908 |
| Jan 15, 2026 | 371.00 | 371.00 | 357.01 | 358.99 | 358.99 | -2.33% | 10,767 |
| Jan 14, 2026 | 371.00 | 388.88 | 367.01 | 367.54 | 367.54 | -2.80% | 10,700 |
| Jan 13, 2026 | 390.00 | 390.00 | 371.00 | 378.11 | 378.11 | -2.58% | 10,003 |
| Jan 12, 2026 | 388.00 | 397.00 | 380.00 | 388.13 | 388.13 | 0.36% | 9,905 |
| Jan 9, 2026 | 378.00 | 393.99 | 362.00 | 386.72 | 386.72 | 6.16% | 68,967 |
| Jan 8, 2026 | 361.99 | 382.00 | 360.00 | 364.29 | 364.29 | 1.53% | 56,782 |
| Jan 7, 2026 | 355.78 | 361.00 | 348.00 | 358.80 | 358.80 | 0.85% | 15,284 |
| Jan 6, 2026 | 352.00 | 358.00 | 347.00 | 355.78 | 355.78 | 1.06% | 16,511 |
| Jan 5, 2026 | 345.00 | 364.89 | 341.00 | 352.04 | 352.04 | 3.28% | 33,623 |
| Jan 2, 2026 | 342.00 | 342.00 | 340.37 | 340.87 | 340.87 | -0.99% | 5,105 |
| Jan 1, 2026 | 344.00 | 346.00 | 340.02 | 344.27 | 344.27 | 1.78% | 11,878 |
| Dec 31, 2025 | 342.05 | 343.95 | 338.25 | 338.26 | 338.26 | -0.89% | 2,835 |
| Dec 30, 2025 | 341.49 | 345.00 | 338.00 | 341.30 | 341.30 | 0.08% | 14,209 |
| Dec 29, 2025 | 342.00 | 344.99 | 338.00 | 341.04 | 341.04 | -1.07% | 9,592 |
| Dec 26, 2025 | 338.00 | 345.68 | 338.00 | 344.73 | 344.73 | 1.95% | 633 |
| Dec 24, 2025 | 345.00 | 345.50 | 332.00 | 338.14 | 338.14 | -0.55% | 11,509 |
| Dec 23, 2025 | 345.00 | 350.50 | 340.00 | 340.01 | 340.01 | -2.58% | 12,375 |
| Dec 22, 2025 | 349.00 | 355.00 | 341.00 | 349.00 | 349.00 | 0.28% | 1,261 |
| Dec 19, 2025 | 354.99 | 354.99 | 346.00 | 348.03 | 348.03 | -1.34% | 5,162 |
| Dec 18, 2025 | 350.00 | 358.00 | 336.62 | 352.74 | 352.74 | 3.75% | 35,337 |
| Dec 17, 2025 | 347.86 | 347.86 | 340.00 | 340.00 | 340.00 | 0.19% | 22,402 |
| Dec 16, 2025 | 348.00 | 348.00 | 338.00 | 339.36 | 339.36 | -1.35% | 2,373 |
| Dec 15, 2025 | 349.00 | 349.95 | 336.00 | 344.01 | 344.01 | -0.45% | 21,178 |
| Dec 12, 2025 | 345.00 | 350.00 | 344.00 | 345.56 | 345.56 | -1.13% | 4,094 |
| Dec 11, 2025 | 352.99 | 352.99 | 346.50 | 349.50 | 349.50 | -0.34% | 6,933 |
| Dec 10, 2025 | 350.00 | 351.99 | 347.00 | 350.69 | 350.69 | - | 1,888 |
| Dec 9, 2025 | 346.00 | 352.00 | 341.00 | 350.68 | 350.68 | 0.48% | 29,930 |
| Dec 8, 2025 | 350.00 | 353.00 | 346.00 | 349.00 | 349.00 | -0.28% | 4,724 |
| Dec 5, 2025 | 345.00 | 349.99 | 335.00 | 349.99 | 349.99 | 0.03% | 1,107 |
| Dec 4, 2025 | 349.99 | 349.99 | 345.00 | 349.90 | 349.90 | 0.01% | 9,357 |
| Dec 3, 2025 | 353.00 | 353.00 | 344.00 | 349.87 | 349.87 | -1.05% | 6,819 |
| Dec 2, 2025 | 359.94 | 359.94 | 345.00 | 353.60 | 353.60 | -0.35% | 10,993 |
| Dec 1, 2025 | 362.99 | 367.00 | 352.10 | 354.83 | 354.83 | -0.86% | 6,257 |
| Nov 28, 2025 | 349.63 | 367.00 | 342.00 | 357.91 | 357.91 | 3.24% | 25,983 |
| Nov 27, 2025 | 345.00 | 349.00 | 342.02 | 346.67 | 346.67 | 0.88% | 5,523 |
| Nov 26, 2025 | 360.00 | 363.00 | 340.00 | 343.65 | 343.65 | -3.41% | 30,617 |
| Nov 25, 2025 | 376.98 | 376.98 | 351.60 | 355.78 | 355.78 | -3.91% | 31,872 |
| Nov 24, 2025 | 350.00 | 376.76 | 350.00 | 370.24 | 370.24 | 6.06% | 115,192 |
| Nov 21, 2025 | 348.00 | 354.85 | 343.00 | 349.07 | 349.07 | 1.47% | 23,978 |
| Nov 20, 2025 | 341.50 | 348.00 | 341.50 | 344.00 | 344.00 | 0.01% | 2,956 |
| Nov 19, 2025 | 344.00 | 350.00 | 341.00 | 343.98 | 343.98 | 0.30% | 19,300 |
| Nov 18, 2025 | 345.00 | 353.00 | 342.02 | 342.95 | 342.95 | -1.24% | 16,322 |
| Nov 17, 2025 | 343.40 | 353.99 | 336.01 | 347.26 | 347.26 | 1.47% | 11,972 |
| Nov 14, 2025 | 340.00 | 344.95 | 336.35 | 342.23 | 342.23 | 1.33% | 2,018 |
| Nov 13, 2025 | 348.00 | 353.90 | 336.00 | 337.75 | 337.75 | -1.87% | 6,641 |
| Nov 12, 2025 | 333.99 | 348.00 | 330.00 | 344.19 | 344.19 | 3.93% | 14,354 |
| Nov 11, 2025 | 344.96 | 344.96 | 328.00 | 331.18 | 331.18 | -3.99% | 30,689 |
| Nov 10, 2025 | 337.99 | 350.00 | 334.00 | 344.96 | 344.96 | 4.02% | 19,808 |
| Nov 7, 2025 | 331.01 | 338.35 | 330.00 | 331.62 | 331.62 | -1.13% | 5,696 |
| Nov 6, 2025 | 339.95 | 342.00 | 333.70 | 335.41 | 335.41 | -0.97% | 13,456 |
| Nov 5, 2025 | 343.99 | 344.95 | 335.50 | 338.69 | 338.69 | -0.40% | 2,484 |
| Nov 4, 2025 | 350.00 | 355.00 | 335.00 | 340.04 | 340.04 | -2.85% | 32,573 |
| Nov 3, 2025 | 350.00 | 358.68 | 317.80 | 350.00 | 350.00 | -0.88% | 44,310 |
| Oct 31, 2025 | 350.00 | 355.98 | 347.00 | 353.11 | 353.11 | 1.86% | 17,898 |
| Oct 30, 2025 | 351.10 | 358.68 | 345.00 | 346.65 | 346.65 | -1.27% | 30,916 |
| Oct 29, 2025 | 354.00 | 364.00 | 330.30 | 351.10 | 351.10 | 0.89% | 162,774 |
| Oct 28, 2025 | 325.00 | 348.88 | 317.01 | 347.99 | 347.99 | 9.72% | 203,266 |
| Oct 27, 2025 | 311.00 | 325.00 | 311.00 | 317.16 | 317.16 | -0.26% | 20,616 |
| Oct 24, 2025 | 316.11 | 326.99 | 316.10 | 317.99 | 317.99 | -0.77% | 552 |
| Oct 23, 2025 | 334.00 | 334.00 | 320.00 | 320.47 | 320.47 | -2.62% | 7,008 |
| Oct 22, 2025 | 329.00 | 336.00 | 328.00 | 329.09 | 329.09 | 0.89% | 36,775 |
| Oct 21, 2025 | 323.97 | 330.90 | 316.00 | 326.19 | 326.19 | 1.94% | 43,450 |
| Oct 20, 2025 | 324.00 | 324.00 | 315.26 | 319.97 | 319.97 | 1.05% | 1,228 |
| Oct 17, 2025 | 322.00 | 322.00 | 312.00 | 316.65 | 316.65 | -1.00% | 4,589 |