Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan · Delayed Price · Currency is PKR 267.58
-3.16 (-1.17%)
At close: Sep 12, 2025
KASE:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 270.74 | 271.20 | 267.00 | 267.58 | 267.58 | -1.17% | 3,159,599 |
| Sep 11, 2025 | 274.00 | 274.80 | 270.30 | 270.74 | 270.74 | -0.80% | 2,301,602 |
| Sep 10, 2025 | 272.99 | 275.50 | 271.25 | 272.92 | 272.92 | -0.08% | 3,937,900 |
| Sep 9, 2025 | 275.50 | 277.39 | 271.00 | 273.15 | 273.15 | -0.67% | 4,430,136 |
| Sep 8, 2025 | 274.97 | 276.90 | 273.00 | 275.00 | 275.00 | 0.74% | 7,208,664 |
| Sep 5, 2025 | 270.70 | 274.80 | 268.55 | 272.98 | 272.98 | 0.96% | 11,586,110 |
| Sep 4, 2025 | 272.50 | 273.74 | 269.06 | 270.39 | 270.39 | -0.99% | 6,155,542 |
| Sep 3, 2025 | 270.00 | 275.50 | 268.20 | 273.10 | 273.10 | 1.40% | 8,356,395 |
| Sep 2, 2025 | 271.97 | 272.78 | 268.00 | 269.32 | 269.32 | -0.38% | 6,923,779 |
| Sep 1, 2025 | 264.31 | 272.00 | 264.20 | 270.35 | 270.35 | 2.27% | 10,452,240 |
| Aug 29, 2025 | 261.40 | 271.25 | 260.00 | 264.36 | 264.36 | 1.19% | 14,512,990 |
| Aug 28, 2025 | 260.53 | 262.00 | 259.90 | 261.24 | 261.24 | 0.35% | 2,197,621 |
| Aug 27, 2025 | 261.00 | 261.99 | 259.02 | 260.33 | 260.33 | -0.03% | 2,744,110 |
| Aug 26, 2025 | 263.94 | 264.70 | 259.50 | 260.42 | 260.42 | -0.21% | 4,337,958 |
| Aug 25, 2025 | 262.55 | 264.25 | 260.23 | 260.97 | 260.97 | -0.82% | 2,541,898 |
| Aug 22, 2025 | 262.00 | 268.70 | 261.20 | 263.13 | 263.13 | 0.83% | 12,454,590 |
| Aug 21, 2025 | 259.01 | 262.15 | 255.55 | 260.97 | 260.97 | 1.05% | 9,475,709 |
| Aug 20, 2025 | 260.00 | 261.00 | 257.00 | 258.27 | 258.27 | -0.55% | 5,294,589 |
| Aug 19, 2025 | 263.97 | 264.38 | 259.00 | 259.71 | 259.71 | -1.46% | 7,628,890 |
| Aug 18, 2025 | 263.01 | 264.90 | 258.66 | 263.57 | 263.57 | 0.38% | 8,838,838 |
| Aug 15, 2025 | 270.00 | 271.65 | 261.01 | 262.58 | 262.58 | -2.57% | 8,770,183 |
| Aug 13, 2025 | 272.00 | 274.00 | 268.18 | 269.50 | 269.50 | -0.75% | 11,217,560 |
| Aug 12, 2025 | 278.50 | 279.35 | 269.40 | 271.54 | 271.54 | -2.00% | 15,701,550 |
| Aug 11, 2025 | 269.96 | 278.50 | 267.46 | 277.09 | 277.09 | 2.44% | 12,017,890 |
| Aug 8, 2025 | 267.20 | 276.99 | 267.20 | 270.48 | 270.48 | 1.27% | 19,939,690 |
| Aug 7, 2025 | 263.02 | 269.88 | 263.00 | 267.08 | 267.08 | 1.85% | 16,976,230 |
| Aug 6, 2025 | 259.77 | 263.40 | 257.65 | 262.24 | 262.24 | 1.20% | 8,985,338 |
| Aug 5, 2025 | 260.00 | 264.50 | 256.00 | 259.14 | 259.14 | -0.42% | 12,663,420 |
| Aug 4, 2025 | 265.00 | 269.00 | 259.12 | 260.22 | 260.22 | 1.78% | 17,823,550 |
| 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 |