Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan · Delayed Price · Currency is PKR 255.89
-4.87 (-1.87%)
At close: Oct 28, 2025
KASE:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 260.76 | 262.65 | 255.00 | 255.89 | 255.89 | -1.87% | 1,391,665 |
| Oct 27, 2025 | 264.10 | 265.10 | 260.00 | 260.76 | 260.76 | -1.33% | 3,529,130 |
| Oct 24, 2025 | 266.80 | 270.39 | 263.70 | 264.27 | 264.27 | -0.77% | 2,779,419 |
| Oct 23, 2025 | 265.00 | 272.55 | 265.00 | 266.32 | 266.32 | -0.22% | 3,981,547 |
| Oct 22, 2025 | 264.51 | 273.31 | 262.61 | 266.92 | 266.92 | 0.87% | 8,802,862 |
| Oct 21, 2025 | 260.00 | 268.00 | 260.00 | 264.63 | 264.63 | 0.28% | 6,000,969 |
| Oct 20, 2025 | 260.01 | 265.20 | 256.95 | 263.90 | 258.90 | 2.20% | 5,683,753 |
| Oct 17, 2025 | 259.95 | 262.30 | 257.10 | 258.21 | 253.32 | -0.26% | 6,474,476 |
| Oct 16, 2025 | 260.00 | 262.80 | 257.50 | 258.88 | 253.98 | -0.68% | 4,526,045 |
| Oct 15, 2025 | 267.40 | 267.40 | 258.80 | 260.64 | 255.70 | -1.36% | 4,519,704 |
| Oct 14, 2025 | 255.99 | 265.10 | 254.11 | 264.23 | 259.22 | 4.50% | 7,818,648 |
| Oct 13, 2025 | 261.00 | 261.90 | 250.00 | 252.84 | 248.05 | -4.22% | 7,675,950 |
| Oct 10, 2025 | 266.00 | 267.99 | 262.30 | 263.97 | 258.97 | -1.33% | 3,026,904 |
| Oct 9, 2025 | 269.00 | 272.30 | 266.90 | 267.53 | 262.46 | -0.75% | 3,055,646 |
| Oct 8, 2025 | 272.00 | 273.40 | 269.00 | 269.56 | 264.45 | -0.66% | 2,531,613 |
| Oct 7, 2025 | 275.00 | 276.25 | 270.90 | 271.34 | 266.20 | -1.15% | 4,306,794 |
| Oct 6, 2025 | 277.00 | 277.00 | 270.50 | 274.49 | 269.29 | -1.23% | 3,715,447 |
| Oct 3, 2025 | 278.50 | 280.79 | 277.00 | 277.92 | 272.65 | -0.18% | 3,023,187 |
| Oct 2, 2025 | 277.49 | 279.99 | 275.55 | 278.41 | 273.14 | 0.62% | 3,122,091 |
| Oct 1, 2025 | 278.00 | 280.50 | 275.90 | 276.69 | 271.45 | -0.19% | 6,107,600 |
| Sep 30, 2025 | 282.70 | 284.80 | 276.12 | 277.23 | 271.98 | -1.52% | 9,770,262 |
| Sep 29, 2025 | 282.00 | 282.00 | 278.06 | 281.50 | 276.17 | 0.35% | 4,922,860 |
| Sep 26, 2025 | 278.00 | 282.20 | 277.88 | 280.53 | 275.22 | 0.95% | 7,867,269 |
| Sep 25, 2025 | 282.86 | 284.70 | 276.20 | 277.88 | 272.62 | -1.76% | 10,971,600 |
| Sep 24, 2025 | 285.80 | 287.74 | 281.45 | 282.86 | 277.50 | 0.05% | 13,702,490 |
| Sep 23, 2025 | 282.50 | 288.00 | 281.00 | 282.71 | 277.35 | 0.74% | 16,354,960 |
| Sep 22, 2025 | 278.00 | 284.10 | 277.94 | 280.64 | 275.32 | 1.22% | 9,754,396 |
| Sep 19, 2025 | 273.00 | 290.00 | 272.50 | 277.26 | 272.01 | 1.89% | 21,409,440 |
| Sep 18, 2025 | 274.40 | 274.40 | 271.00 | 272.12 | 266.96 | 0.64% | 4,160,324 |
| Sep 17, 2025 | 273.50 | 274.15 | 270.00 | 270.40 | 265.28 | -0.66% | 5,140,674 |
| Sep 16, 2025 | 269.00 | 273.11 | 268.50 | 272.19 | 267.03 | 1.37% | 3,910,471 |
| Sep 15, 2025 | 268.98 | 271.25 | 267.50 | 268.52 | 263.43 | 0.35% | 2,587,458 |
| Sep 12, 2025 | 270.74 | 271.20 | 267.00 | 267.58 | 262.51 | -1.17% | 3,159,599 |
| Sep 11, 2025 | 274.00 | 274.80 | 270.30 | 270.74 | 265.61 | -0.80% | 2,301,602 |
| Sep 10, 2025 | 272.99 | 275.50 | 271.25 | 272.92 | 267.75 | -0.08% | 3,937,900 |
| Sep 9, 2025 | 275.50 | 277.39 | 271.00 | 273.15 | 267.98 | -0.67% | 4,430,136 |
| Sep 8, 2025 | 274.97 | 276.90 | 273.00 | 275.00 | 269.79 | 0.74% | 7,208,664 |
| Sep 5, 2025 | 270.70 | 274.80 | 268.55 | 272.98 | 267.81 | 0.96% | 11,586,110 |
| Sep 4, 2025 | 272.50 | 273.74 | 269.06 | 270.39 | 265.27 | -0.99% | 6,155,542 |
| Sep 3, 2025 | 270.00 | 275.50 | 268.20 | 273.10 | 267.93 | 1.40% | 8,356,395 |
| Sep 2, 2025 | 271.97 | 272.78 | 268.00 | 269.32 | 264.22 | -0.38% | 6,923,779 |
| Sep 1, 2025 | 264.31 | 272.00 | 264.20 | 270.35 | 265.23 | 2.27% | 10,452,240 |
| Aug 29, 2025 | 261.40 | 271.25 | 260.00 | 264.36 | 259.35 | 1.19% | 14,512,990 |
| Aug 28, 2025 | 260.53 | 262.00 | 259.90 | 261.24 | 256.29 | 0.35% | 2,197,621 |
| Aug 27, 2025 | 261.00 | 261.99 | 259.02 | 260.33 | 255.40 | -0.03% | 2,744,110 |
| Aug 26, 2025 | 263.94 | 264.70 | 259.50 | 260.42 | 255.49 | -0.21% | 4,337,958 |
| Aug 25, 2025 | 262.55 | 264.25 | 260.23 | 260.97 | 256.03 | -0.82% | 2,541,898 |
| Aug 22, 2025 | 262.00 | 268.70 | 261.20 | 263.13 | 258.15 | 0.83% | 12,454,590 |
| Aug 21, 2025 | 259.01 | 262.15 | 255.55 | 260.97 | 256.03 | 1.05% | 9,475,709 |
| Aug 20, 2025 | 260.00 | 261.00 | 257.00 | 258.27 | 253.38 | -0.55% | 5,294,589 |