Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan · Delayed Price · Currency is PKR 255.67
+22.66 (9.72%)
At close: Aug 1, 2025
KASE:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 233.45 | 256.31 | 231.01 | 255.67 | 255.67 | 9.72% | 37,045,030 |
| Jul 31, 2025 | 228.00 | 238.00 | 228.00 | 233.01 | 233.01 | 3.66% | 24,206,620 |
| Jul 30, 2025 | 223.40 | 226.00 | 223.40 | 224.78 | 224.78 | 0.33% | 1,481,340 |
| Jul 29, 2025 | 226.99 | 227.48 | 222.05 | 224.04 | 224.04 | -1.36% | 1,827,872 |
| Jul 28, 2025 | 227.10 | 229.10 | 223.51 | 227.13 | 227.13 | 0.54% | 9,303,039 |
| Jul 25, 2025 | 225.33 | 226.98 | 224.23 | 225.91 | 225.91 | 0.26% | 2,022,116 |
| Jul 24, 2025 | 227.00 | 228.70 | 225.00 | 225.33 | 225.33 | -0.40% | 1,876,360 |
| Jul 23, 2025 | 228.40 | 231.00 | 225.52 | 226.23 | 226.23 | -0.18% | 4,488,616 |
| Jul 22, 2025 | 222.00 | 229.00 | 221.01 | 226.63 | 226.63 | 2.46% | 6,603,594 |
| Jul 21, 2025 | 223.28 | 223.99 | 220.99 | 221.18 | 221.18 | -0.94% | 2,493,261 |
| Jul 18, 2025 | 226.00 | 228.10 | 223.00 | 223.28 | 223.28 | -0.84% | 2,838,810 |
| Jul 17, 2025 | 224.80 | 227.98 | 224.10 | 225.18 | 225.18 | 0.36% | 3,409,629 |
| Jul 16, 2025 | 223.80 | 226.00 | 222.85 | 224.37 | 224.37 | -0.03% | 2,358,869 |
| Jul 15, 2025 | 227.50 | 228.00 | 224.00 | 224.43 | 224.43 | -1.18% | 2,301,456 |
| Jul 14, 2025 | 228.84 | 229.20 | 226.00 | 227.11 | 227.11 | -0.34% | 2,390,029 |
| Jul 11, 2025 | 227.05 | 229.01 | 226.10 | 227.89 | 227.89 | 0.56% | 2,758,043 |
| Jul 10, 2025 | 228.02 | 228.09 | 225.80 | 226.62 | 226.62 | -0.61% | 2,904,599 |
| Jul 9, 2025 | 228.99 | 230.00 | 225.06 | 228.02 | 228.02 | -0.53% | 7,174,231 |
| Jul 8, 2025 | 229.50 | 231.55 | 227.51 | 229.24 | 229.24 | 0.04% | 4,163,815 |
| Jul 7, 2025 | 227.28 | 230.00 | 226.51 | 229.14 | 229.14 | 0.82% | 3,418,591 |
| Jul 4, 2025 | 229.67 | 230.00 | 226.52 | 227.28 | 227.28 | -0.79% | 2,458,630 |
| Jul 3, 2025 | 224.13 | 230.00 | 224.00 | 229.09 | 229.09 | 2.77% | 9,420,347 |
| Jul 2, 2025 | 222.45 | 223.99 | 221.31 | 222.92 | 222.92 | 0.61% | 4,662,816 |
| Jul 1, 2025 | 220.30 | 223.00 | 218.99 | 221.57 | 221.57 | 0.46% | 4,591,432 |
| Jun 30, 2025 | 224.00 | 224.00 | 220.00 | 220.56 | 220.56 | -0.28% | 4,322,821 |
| Jun 27, 2025 | 217.50 | 226.00 | 216.75 | 221.19 | 221.19 | 1.79% | 9,560,957 |
| Jun 26, 2025 | 218.00 | 222.49 | 216.11 | 217.29 | 217.29 | -0.26% | 6,966,647 |
| Jun 25, 2025 | 218.39 | 219.01 | 216.10 | 217.85 | 217.85 | -0.07% | 6,810,842 |
| Jun 24, 2025 | 216.00 | 220.30 | 211.00 | 218.01 | 218.01 | 6.94% | 9,161,337 |
| Jun 23, 2025 | 210.00 | 210.50 | 202.00 | 203.86 | 203.86 | -3.95% | 4,604,885 |
| Jun 20, 2025 | 211.00 | 215.00 | 210.11 | 212.25 | 212.25 | 0.75% | 2,708,653 |
| Jun 19, 2025 | 213.55 | 216.01 | 209.85 | 210.68 | 210.68 | -0.23% | 4,400,385 |
| Jun 18, 2025 | 214.26 | 214.26 | 210.50 | 211.17 | 211.17 | -1.44% | 3,680,503 |
| Jun 17, 2025 | 213.00 | 215.45 | 212.00 | 214.26 | 214.26 | 0.57% | 5,626,262 |
| Jun 16, 2025 | 209.40 | 214.40 | 209.40 | 213.05 | 213.05 | 2.01% | 4,640,665 |
| Jun 13, 2025 | 211.00 | 212.20 | 208.23 | 208.86 | 208.86 | -1.50% | 5,201,407 |
| Jun 12, 2025 | 217.00 | 218.99 | 211.26 | 212.05 | 212.05 | -1.51% | 8,617,378 |
| Jun 11, 2025 | 212.65 | 216.45 | 212.10 | 215.31 | 215.31 | 2.37% | 8,783,176 |
| Jun 10, 2025 | 210.00 | 211.39 | 209.00 | 210.32 | 210.32 | 0.18% | 1,191,479 |
| Jun 5, 2025 | 211.89 | 212.50 | 209.50 | 209.95 | 209.95 | -0.92% | 2,233,027 |
| Jun 4, 2025 | 209.15 | 213.13 | 208.95 | 211.89 | 211.89 | 1.31% | 4,379,550 |
| Jun 3, 2025 | 208.00 | 210.00 | 207.25 | 209.15 | 209.15 | 0.56% | 1,909,426 |
| Jun 2, 2025 | 211.38 | 213.50 | 206.50 | 207.98 | 207.98 | -0.72% | 3,666,183 |
| May 30, 2025 | 209.10 | 210.10 | 207.50 | 209.49 | 209.49 | 0.15% | 1,912,843 |
| May 29, 2025 | 210.47 | 211.15 | 208.80 | 209.17 | 209.17 | -0.11% | 2,255,894 |
| May 27, 2025 | 209.25 | 210.90 | 208.00 | 209.41 | 209.41 | 0.22% | 4,443,220 |
| May 26, 2025 | 213.00 | 213.80 | 207.15 | 208.95 | 208.95 | -1.61% | 3,432,433 |
| May 23, 2025 | 212.80 | 213.70 | 210.60 | 212.37 | 212.37 | 0.22% | 1,694,126 |
| May 22, 2025 | 213.74 | 216.50 | 210.45 | 211.90 | 211.90 | -0.86% | 5,090,695 |
| May 21, 2025 | 210.30 | 214.50 | 209.50 | 213.74 | 213.74 | 1.93% | 4,447,556 |