Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
255.89
-4.87 (-1.87%)
At close: Oct 28, 2025

KASE:OGDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025260.76262.65255.00255.89255.89-1.87%1,391,665
Oct 27, 2025264.10265.10260.00260.76260.76-1.33%3,529,130
Oct 24, 2025266.80270.39263.70264.27264.27-0.77%2,779,419
Oct 23, 2025265.00272.55265.00266.32266.32-0.22%3,981,547
Oct 22, 2025264.51273.31262.61266.92266.920.87%8,802,862
Oct 21, 2025260.00268.00260.00264.63264.630.28%6,000,969
Oct 20, 2025260.01265.20256.95263.90258.902.20%5,683,753
Oct 17, 2025259.95262.30257.10258.21253.32-0.26%6,474,476
Oct 16, 2025260.00262.80257.50258.88253.98-0.68%4,526,045
Oct 15, 2025267.40267.40258.80260.64255.70-1.36%4,519,704
Oct 14, 2025255.99265.10254.11264.23259.224.50%7,818,648
Oct 13, 2025261.00261.90250.00252.84248.05-4.22%7,675,950
Oct 10, 2025266.00267.99262.30263.97258.97-1.33%3,026,904
Oct 9, 2025269.00272.30266.90267.53262.46-0.75%3,055,646
Oct 8, 2025272.00273.40269.00269.56264.45-0.66%2,531,613
Oct 7, 2025275.00276.25270.90271.34266.20-1.15%4,306,794
Oct 6, 2025277.00277.00270.50274.49269.29-1.23%3,715,447
Oct 3, 2025278.50280.79277.00277.92272.65-0.18%3,023,187
Oct 2, 2025277.49279.99275.55278.41273.140.62%3,122,091
Oct 1, 2025278.00280.50275.90276.69271.45-0.19%6,107,600
Sep 30, 2025282.70284.80276.12277.23271.98-1.52%9,770,262
Sep 29, 2025282.00282.00278.06281.50276.170.35%4,922,860
Sep 26, 2025278.00282.20277.88280.53275.220.95%7,867,269
Sep 25, 2025282.86284.70276.20277.88272.62-1.76%10,971,600
Sep 24, 2025285.80287.74281.45282.86277.500.05%13,702,490
Sep 23, 2025282.50288.00281.00282.71277.350.74%16,354,960
Sep 22, 2025278.00284.10277.94280.64275.321.22%9,754,396
Sep 19, 2025273.00290.00272.50277.26272.011.89%21,409,440
Sep 18, 2025274.40274.40271.00272.12266.960.64%4,160,324
Sep 17, 2025273.50274.15270.00270.40265.28-0.66%5,140,674
Sep 16, 2025269.00273.11268.50272.19267.031.37%3,910,471
Sep 15, 2025268.98271.25267.50268.52263.430.35%2,587,458
Sep 12, 2025270.74271.20267.00267.58262.51-1.17%3,159,599
Sep 11, 2025274.00274.80270.30270.74265.61-0.80%2,301,602
Sep 10, 2025272.99275.50271.25272.92267.75-0.08%3,937,900
Sep 9, 2025275.50277.39271.00273.15267.98-0.67%4,430,136
Sep 8, 2025274.97276.90273.00275.00269.790.74%7,208,664
Sep 5, 2025270.70274.80268.55272.98267.810.96%11,586,110
Sep 4, 2025272.50273.74269.06270.39265.27-0.99%6,155,542
Sep 3, 2025270.00275.50268.20273.10267.931.40%8,356,395
Sep 2, 2025271.97272.78268.00269.32264.22-0.38%6,923,779
Sep 1, 2025264.31272.00264.20270.35265.232.27%10,452,240
Aug 29, 2025261.40271.25260.00264.36259.351.19%14,512,990
Aug 28, 2025260.53262.00259.90261.24256.290.35%2,197,621
Aug 27, 2025261.00261.99259.02260.33255.40-0.03%2,744,110
Aug 26, 2025263.94264.70259.50260.42255.49-0.21%4,337,958
Aug 25, 2025262.55264.25260.23260.97256.03-0.82%2,541,898
Aug 22, 2025262.00268.70261.20263.13258.150.83%12,454,590
Aug 21, 2025259.01262.15255.55260.97256.031.05%9,475,709
Aug 20, 2025260.00261.00257.00258.27253.38-0.55%5,294,589