Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan · Delayed Price · Currency is PKR 293.11
-3.00 (-1.01%)
At close: Jan 9, 2026
KASE:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 297.26 | 301.90 | 294.00 | 296.11 | 296.11 | 0.08% | 11,611,990 |
| Jan 7, 2026 | 293.44 | 298.50 | 290.00 | 295.87 | 295.87 | 0.82% | 19,916,990 |
| Jan 6, 2026 | 295.39 | 295.98 | 290.50 | 293.45 | 293.45 | -0.69% | 6,362,211 |
| Jan 5, 2026 | 294.60 | 301.99 | 293.75 | 295.48 | 295.48 | 0.42% | 8,886,146 |
| Jan 2, 2026 | 288.99 | 299.50 | 288.50 | 294.24 | 294.24 | 2.23% | 11,018,040 |
| Jan 1, 2026 | 282.00 | 288.85 | 281.20 | 287.82 | 287.82 | 2.39% | 9,986,645 |
| Dec 31, 2025 | 280.89 | 283.94 | 279.00 | 281.09 | 281.09 | 0.14% | 5,922,492 |
| Dec 30, 2025 | 273.98 | 281.80 | 273.50 | 280.71 | 280.71 | 2.61% | 8,989,260 |
| Dec 29, 2025 | 271.25 | 274.49 | 270.39 | 273.57 | 273.57 | 1.17% | 4,284,099 |
| Dec 26, 2025 | 267.46 | 271.00 | 267.25 | 270.40 | 270.40 | 1.10% | 3,327,082 |
| Dec 24, 2025 | 265.00 | 268.68 | 265.00 | 267.46 | 267.46 | 0.99% | 1,480,848 |
| Dec 23, 2025 | 267.00 | 267.50 | 264.50 | 264.84 | 264.84 | -0.76% | 1,167,274 |
| Dec 22, 2025 | 268.50 | 269.00 | 266.00 | 266.87 | 266.87 | -0.42% | 1,694,899 |
| Dec 19, 2025 | 270.00 | 271.70 | 267.38 | 267.99 | 267.99 | -0.48% | 1,865,442 |
| Dec 18, 2025 | 272.00 | 272.00 | 268.75 | 269.29 | 269.29 | -0.75% | 2,905,022 |
| Dec 17, 2025 | 275.49 | 275.98 | 270.00 | 271.33 | 271.33 | -1.55% | 3,611,817 |
| Dec 16, 2025 | 279.49 | 280.49 | 274.50 | 275.60 | 275.60 | -1.10% | 3,972,935 |
| Dec 15, 2025 | 279.89 | 280.80 | 276.82 | 278.67 | 278.67 | 1.29% | 6,874,422 |
| Dec 12, 2025 | 273.35 | 275.99 | 271.25 | 275.11 | 275.11 | 0.84% | 4,322,752 |
| Dec 11, 2025 | 277.90 | 279.10 | 272.35 | 272.83 | 272.83 | 0.97% | 8,803,915 |
| Dec 10, 2025 | 273.50 | 273.75 | 269.80 | 270.21 | 270.21 | -0.80% | 2,999,715 |
| Dec 9, 2025 | 275.99 | 276.95 | 271.26 | 272.40 | 272.40 | -0.71% | 4,113,847 |
| Dec 8, 2025 | 274.65 | 278.20 | 273.50 | 274.36 | 274.36 | -0.08% | 5,498,405 |
| Dec 5, 2025 | 273.87 | 276.00 | 271.25 | 274.58 | 274.58 | 1.44% | 6,618,109 |
| Dec 4, 2025 | 270.90 | 271.99 | 266.40 | 270.67 | 270.67 | 0.49% | 1,963,792 |
| Dec 3, 2025 | 270.60 | 270.60 | 264.91 | 269.34 | 269.34 | 0.73% | 2,663,321 |
| Dec 2, 2025 | 272.70 | 273.50 | 266.66 | 267.39 | 267.39 | -1.36% | 4,110,677 |
| Dec 1, 2025 | 265.30 | 271.90 | 262.00 | 271.07 | 271.07 | 2.21% | 7,542,463 |
| Nov 28, 2025 | 261.00 | 266.00 | 261.00 | 265.21 | 265.21 | 1.89% | 9,011,505 |
| Nov 27, 2025 | 254.34 | 261.10 | 253.15 | 260.28 | 260.28 | 2.63% | 5,914,351 |
| Nov 26, 2025 | 249.64 | 255.50 | 246.00 | 253.62 | 253.62 | 1.69% | 4,156,348 |
| Nov 25, 2025 | 251.00 | 252.20 | 248.05 | 249.40 | 249.40 | -0.55% | 1,553,282 |
| Nov 24, 2025 | 253.00 | 254.00 | 249.15 | 250.79 | 250.79 | -1.28% | 2,702,952 |
| Nov 21, 2025 | 253.11 | 258.30 | 253.11 | 254.04 | 254.04 | -0.53% | 4,400,338 |
| Nov 20, 2025 | 253.90 | 256.74 | 253.02 | 255.40 | 255.40 | 1.64% | 4,669,196 |
| Nov 19, 2025 | 246.89 | 253.90 | 245.42 | 251.29 | 251.29 | 2.39% | 4,970,266 |
| Nov 18, 2025 | 247.79 | 247.79 | 243.90 | 245.42 | 245.42 | -0.37% | 1,739,620 |
| Nov 17, 2025 | 248.48 | 250.70 | 245.48 | 246.34 | 246.34 | -0.44% | 2,961,628 |
| Nov 14, 2025 | 244.15 | 249.00 | 243.25 | 247.42 | 247.42 | 1.76% | 3,338,222 |
| Nov 13, 2025 | 241.25 | 243.88 | 240.70 | 243.15 | 243.15 | 1.25% | 2,374,235 |
| Nov 12, 2025 | 243.02 | 246.47 | 238.20 | 240.15 | 240.15 | -1.26% | 5,763,232 |
| Nov 11, 2025 | 252.97 | 252.97 | 242.42 | 243.21 | 243.21 | -3.74% | 5,846,351 |
| Nov 10, 2025 | 250.19 | 253.99 | 246.45 | 252.65 | 252.65 | 2.69% | 6,790,953 |
| Nov 7, 2025 | 244.70 | 247.50 | 242.00 | 246.04 | 246.04 | -0.91% | 3,216,235 |
| Nov 6, 2025 | 251.97 | 252.00 | 247.37 | 248.30 | 244.80 | -1.02% | 3,476,731 |
| Nov 5, 2025 | 255.06 | 255.99 | 249.25 | 250.87 | 247.33 | -1.29% | 3,461,296 |
| Nov 4, 2025 | 257.00 | 257.32 | 252.30 | 254.16 | 250.58 | -1.23% | 3,054,725 |
| Nov 3, 2025 | 259.00 | 259.90 | 256.90 | 257.32 | 253.69 | 0.25% | 3,411,960 |
| Oct 31, 2025 | 255.00 | 259.60 | 255.00 | 256.67 | 253.05 | 1.13% | 2,722,444 |
| Oct 30, 2025 | 260.00 | 260.00 | 253.06 | 253.80 | 250.22 | -1.08% | 2,426,497 |