SUPER
WAITLIST
  1. Home
  2. Stocks
  3. OTSU
  4. History

OTSU · PHARMACEUTICALS

OTSU share price history Otsuka Pakistan Limited

Otsuka Pakistan Limited (OTSU) has 1,794 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 442.16. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 162.44
Last session
13 Nov 2026close Rs 442.16
Sessions on file
1,794122 months
Highest close
Rs 450.246 Nov 2026
Lowest close
Rs 72.4021 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

OTSU month-end close

501883264642026-112016-092021-11OTSU month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026442.16450.24414.11117,7039
Oct 2026410.90410.90349.50235,55522
Sep 2026369.91410.67338.50237,63622
Aug 2026417.14422.56403.06234,01019
Jul 2026413.21433.82364.10534,27923
Jun 2026365.00365.00280.34347,97520
May 2026286.13302.25278.04144,64117
Apr 2026299.80380.20297.08427,08322
Mar 2026300.00401.11295.99299,25720
Feb 2026431.51431.51365.01367,70419
Jan 2026362.81388.13340.87362,31722
Dec 2025338.26354.83338.14220,96822
Nov 2025357.91370.24331.18455,74420
Oct 2025353.11353.11308.20953,70723
Sep 2025315.03346.03262.461,936,53522
Aug 2025255.75304.23255.75815,93620
Jul 2025266.18323.03265.331,300,18323
Jun 2025294.31440.72292.792,790,66619
May 2025370.88370.88161.805,465,73120
Apr 2025160.71187.44158.81250,87019
Mar 2025182.23196.25182.0248,68519
Feb 2025190.10217.61173.62283,48119
Jan 2025186.48200.47164.69446,21523
Dec 2024182.02199.59163.971,890,63921
Nov 2024149.06171.67120.212,922,80521
Oct 2024121.00136.83118.371,170,07323
Sep 2024132.57143.64126.021,026,76620
Aug 2024129.40132.01122.761,288,43721
Jul 2024121.08124.06112.281,198,95421
Jun 2024117.07120.98110.4345,25717
May 2024119.49134.66119.49298,76521
Apr 2024129.18146.07125.611,356,27818
Mar 2024128.05136.31127.83332,70021
Feb 2024131.92139.49125.02922,70019
Jan 2024131.71162.29131.711,611,20023
Dec 2023139.80172.92133.723,237,50020
Nov 2023148.98148.9897.051,589,50020
Oct 202397.95108.0875.95815,50020
Sep 202379.4382.2574.1322,50013
Aug 202378.9984.5077.4925,50012
Jul 202374.2085.0074.20126,50018
Jun 202372.4074.0072.406,3007
May 202373.0079.0073.0013,00014
Apr 202374.7583.8674.759,7009
Mar 202389.2790.4084.336,1009
Feb 202386.5392.8086.5321,70013
Jan 202390.5091.6488.008,5009
Dec 202288.6797.1088.6730,50019
Nov 2022100.71114.1497.6753,80021
Oct 2022114.14144.50114.1420,40012
Sep 2022143.00174.00138.3025,50016
Aug 2022166.13201.95166.1341,80020
Jul 2022180.00243.14180.0024,80016
Jun 2022243.14243.14204.0213,60013
May 2022229.99267.64215.005,4009
Apr 2022231.00259.99215.0112,50016
Mar 2022218.50255.00200.018,10015
Feb 2022210.10260.00210.102,5009
Jan 2022278.00281.60259.009005
Dec 2021262.00262.00245.336004
Nov 2021255.38264.50250.002,9003
Oct 2021269.23301.00243.824,70011
Sep 2021280.00307.72280.002,6009
Aug 2021297.44329.00285.008,40011
Jul 2021309.09309.09285.006,5008
Jun 2021300.00300.00272.908,70016
May 2021288.00295.50280.006,0005
Apr 2021288.87288.87240.002,9004
Mar 2021235.00266.00235.005,9006
Feb 2021279.00295.50261.993,9007
Jan 2021284.25284.25270.002,7007
Dec 2020301.00325.00286.0011,60012
Nov 2020289.16289.69289.161,2004
Oct 2020290.00294.00272.085,3005
Sep 2020285.00319.00285.005,0005
Aug 2020300.00331.00271.004,1008
Jul 2020301.06337.41301.061,7005
Jun 2020338.00340.70295.002,1004
Apr 2020309.50343.00300.004,0009
Mar 2020320.00349.99320.001,3008
Feb 2020320.00397.49318.8520,40016
Jan 2020384.99389.00344.053,0009
Dec 2019339.00365.12300.7326,20016
Nov 2019286.73287.50175.9497,80018
Oct 2019167.61234.49167.6148,60014
Sep 2019235.23237.11235.232,6003
Aug 2019229.50229.50202.749,6009
Jul 2019213.00213.55200.0015,0008
Jun 2019193.11193.11145.8467,40013
May 2019143.99156.40133.8524,90012
Apr 2019156.75160.71142.1229,50015
Mar 2019164.60190.48164.6018,30015
Feb 2019182.99208.00179.4623,20010
Jan 2019201.00219.65188.4721,30018
Dec 2018224.50264.10222.6989,8009
Nov 2018278.00278.00240.01128,80016
Oct 2018265.29285.36252.7515,00014
Sep 2018285.94285.94265.05209,7008
Aug 2018290.00290.00252.2669,40016
Jul 2018262.01297.45262.0116,00014
Jun 2018283.05288.77255.90139,70011
May 2018269.99269.99254.003,2009
Apr 2018270.74280.00255.406,40011
Mar 2018284.55286.00263.9080,30014
Feb 2018276.13276.13229.9734,50016
Jan 2018288.39299.50267.0038,00014
Dec 2017298.95298.95276.548,10011
Nov 2017299.97299.97277.40117,40013
Oct 2017284.50284.50219.0024,10020
Sep 2017237.48244.51215.00111,2009
Aug 2017242.20284.00237.0024,10019
Jul 2017265.00295.65253.7816,10018
Jun 2017292.96292.96202.81179,20016
May 2017218.65230.00211.00219,90017
Apr 2017230.00239.65219.5751,50017
Mar 2017233.01248.71213.65198,00020
Feb 2017223.15245.30181.00198,50019
Jan 2017183.00193.00176.25169,70019
Dec 2016187.47187.47170.02125,50021
Nov 2016180.00198.50179.38149,50021
Oct 2016171.99194.46168.19404,50019
Sep 2016160.19187.20145.31128,50011

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026442.16-1.06%912
12 Nov 2026446.91+0.80%10,634
11 Nov 2026443.37-1.47%10,213
10 Nov 2026449.97-0.06%36,259
6 Nov 2026450.24+3.21%15,185
5 Nov 2026436.25+1.61%2,654
4 Nov 2026429.32+3.67%28,893
3 Nov 2026414.11-0.34%2,166
2 Nov 2026415.54+1.13%10,787
30 Oct 2026410.90+2.49%12,561
29 Oct 2026400.91+0.68%145,965
28 Oct 2026398.20+10.00%39,692
27 Oct 2026362.00+1.10%178
26 Oct 2026358.05-5.57%90
23 Oct 2026379.15+2.47%205
22 Oct 2026370.00-0.32%895
21 Oct 2026371.20-1.27%2,724
20 Oct 2026375.97-0.79%1,939
19 Oct 2026378.98-0.10%6,297
16 Oct 2026379.37+3.95%3,510
15 Oct 2026364.96-0.25%504
14 Oct 2026365.86+1.63%5,606
13 Oct 2026360.00+1.12%3,165
12 Oct 2026356.00-1.05%2,062
9 Oct 2026359.78+2.88%1,254
8 Oct 2026349.70-0.98%670
7 Oct 2026353.16+1.05%145
6 Oct 2026349.50-0.62%538
5 Oct 2026351.67-1.48%2,322
2 Oct 2026356.95-0.93%2,899
1 Oct 2026360.30-2.60%2,334
30 Sep 2026369.91+1.62%2,256
29 Sep 2026364.03-0.62%6,872
28 Sep 2026366.30+0.63%4,792
25 Sep 2026363.99+0.66%1,108
24 Sep 2026361.59+0.09%966
23 Sep 2026361.26+6.20%5,843
22 Sep 2026340.17+0.28%6,430
21 Sep 2026339.23-0.73%24,401
18 Sep 2026341.71+0.95%6,613
17 Sep 2026338.50-0.43%26,632
16 Sep 2026339.96-2.49%1,510
15 Sep 2026348.63+0.77%3,892
14 Sep 2026345.95-2.51%4,167
11 Sep 2026354.84-0.03%25,557
10 Sep 2026354.94-1.57%944
9 Sep 2026360.60-1.62%1,389
8 Sep 2026366.55-2.37%1,557
7 Sep 2026375.44-1.51%7,098
4 Sep 2026381.21-2.88%13,451
3 Sep 2026392.53+0.07%24,478
2 Sep 2026392.26-4.48%59,280
1 Sep 2026410.67-1.55%8,400
31 Aug 2026417.14+0.53%6,226
28 Aug 2026414.96+1.94%2,616
27 Aug 2026407.06-0.30%10,480
25 Aug 2026408.27-1.58%6,791
24 Aug 2026414.84-0.04%3,425
21 Aug 2026415.00+2.48%19,798
20 Aug 2026404.97-1.55%3,342

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

OTSU daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,794 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on OTSU

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .