Otsuka Pakistan Limited (PSX:OTSU)
Pakistan
· Delayed Price · Currency is PKR 302.04
-2.83 (-0.93%)
At close: Apr 28, 2026
Otsuka Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 300.00 | 320.00 | 296.00 | 304.42 | 304.42 | -7.08% | 114,463 |
| Apr 22, 2026 | 360.00 | 380.00 | 327.62 | 327.62 | 327.62 | -10.00% | 92,944 |
| Apr 21, 2026 | 365.77 | 379.75 | 360.00 | 364.02 | 364.02 | -1.08% | 7,871 |
| Apr 20, 2026 | 375.00 | 390.00 | 359.00 | 367.98 | 367.98 | -3.21% | 39,912 |
| Apr 17, 2026 | 381.99 | 385.01 | 365.00 | 380.20 | 380.20 | 0.99% | 11,024 |
| Apr 16, 2026 | 375.00 | 393.10 | 370.00 | 376.47 | 376.47 | 5.35% | 48,993 |
| Apr 15, 2026 | 365.00 | 370.00 | 355.00 | 357.36 | 357.36 | 2.55% | 23,703 |
| Apr 14, 2026 | 343.50 | 352.00 | 326.00 | 348.49 | 348.49 | 8.82% | 19,349 |
| Apr 13, 2026 | 325.00 | 330.00 | 320.00 | 320.25 | 320.25 | -5.25% | 1,984 |
| Apr 10, 2026 | 337.95 | 345.00 | 333.89 | 337.98 | 337.98 | 2.93% | 1,071 |
| Apr 9, 2026 | 320.01 | 331.50 | 320.00 | 328.37 | 328.37 | 1.83% | 3,657 |
| Apr 8, 2026 | 330.55 | 330.55 | 311.50 | 322.46 | 322.46 | 7.31% | 6,856 |
| Apr 7, 2026 | 308.95 | 308.95 | 308.95 | 300.50 | 300.50 | - | 25 |
| Apr 6, 2026 | 300.13 | 308.00 | 295.11 | 300.50 | 300.50 | -1.26% | 9,301 |
| Apr 3, 2026 | 300.00 | 317.95 | 300.00 | 304.32 | 304.32 | -1.83% | 541 |
| Apr 2, 2026 | 313.00 | 313.00 | 303.17 | 310.00 | 310.00 | -0.98% | 2,031 |
| Apr 1, 2026 | 308.98 | 314.00 | 300.37 | 313.07 | 313.07 | 4.36% | 3,704 |
| Mar 31, 2026 | 296.01 | 305.00 | 292.00 | 300.00 | 300.00 | 1.35% | 5,114 |
| Mar 30, 2026 | 318.95 | 318.95 | 285.00 | 295.99 | 295.99 | -4.34% | 20,181 |
| Mar 27, 2026 | 319.95 | 319.95 | 305.10 | 309.41 | 309.41 | -0.19% | 580 |
| Mar 26, 2026 | 311.75 | 315.00 | 306.35 | 310.00 | 310.00 | -3.13% | 8,664 |
| Mar 25, 2026 | 324.00 | 325.00 | 317.50 | 320.01 | 320.01 | 2.53% | 2,697 |
| Mar 24, 2026 | 320.00 | 320.00 | 305.00 | 312.11 | 312.11 | 1.54% | 3,296 |
| Mar 19, 2026 | 315.00 | 320.00 | 305.00 | 307.38 | 307.38 | -3.42% | 3,880 |
| Mar 18, 2026 | 318.00 | 324.95 | 318.00 | 318.28 | 318.28 | 0.99% | 4,226 |
| Mar 17, 2026 | 321.00 | 321.00 | 315.00 | 315.17 | 315.17 | -0.58% | 340 |
| Mar 16, 2026 | 318.00 | 318.00 | 310.00 | 317.00 | 317.00 | 0.56% | 2,817 |
| Mar 13, 2026 | 305.01 | 324.00 | 305.01 | 315.24 | 315.24 | -0.46% | 2,474 |
| Mar 12, 2026 | 330.00 | 338.00 | 315.00 | 316.69 | 316.69 | -4.06% | 6,227 |
| Mar 11, 2026 | 349.48 | 349.48 | 330.00 | 330.08 | 330.08 | -2.36% | 3,508 |
| Mar 10, 2026 | 320.00 | 344.74 | 320.00 | 338.05 | 338.05 | 7.87% | 10,738 |
| 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 |