Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan · Delayed Price · Currency is PKR 251.29
+5.87 (2.39%)
At close: Nov 19, 2025
KASE:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 258.80 | 260.20 | 255.00 | 256.58 | 252.96 | 0.27% | 4,014,759 |
| Oct 28, 2025 | 260.76 | 262.65 | 255.00 | 255.89 | 252.28 | -1.87% | 1,391,665 |
| Oct 27, 2025 | 264.10 | 265.10 | 260.00 | 260.76 | 257.08 | -1.33% | 3,529,130 |
| Oct 24, 2025 | 266.80 | 270.39 | 263.70 | 264.27 | 260.54 | -0.77% | 2,779,419 |
| Oct 23, 2025 | 265.00 | 272.55 | 265.00 | 266.32 | 262.57 | -0.22% | 3,981,547 |
| Oct 22, 2025 | 264.51 | 273.31 | 262.61 | 266.92 | 263.16 | 0.87% | 8,802,862 |
| Oct 21, 2025 | 260.00 | 268.00 | 260.00 | 264.63 | 260.90 | 0.28% | 6,000,969 |
| Oct 20, 2025 | 260.01 | 265.20 | 256.95 | 263.90 | 255.25 | 2.20% | 5,683,753 |
| Oct 17, 2025 | 259.95 | 262.30 | 257.10 | 258.21 | 249.75 | -0.26% | 6,474,476 |
| Oct 16, 2025 | 260.00 | 262.80 | 257.50 | 258.88 | 250.40 | -0.68% | 4,526,045 |
| Oct 15, 2025 | 267.40 | 267.40 | 258.80 | 260.64 | 252.10 | -1.36% | 4,519,704 |
| Oct 14, 2025 | 255.99 | 265.10 | 254.11 | 264.23 | 255.57 | 4.50% | 7,818,648 |
| Oct 13, 2025 | 261.00 | 261.90 | 250.00 | 252.84 | 244.55 | -4.22% | 7,675,950 |
| Oct 10, 2025 | 266.00 | 267.99 | 262.30 | 263.97 | 255.32 | -1.33% | 3,026,904 |
| Oct 9, 2025 | 269.00 | 272.30 | 266.90 | 267.53 | 258.76 | -0.75% | 3,055,646 |
| Oct 8, 2025 | 272.00 | 273.40 | 269.00 | 269.56 | 260.73 | -0.66% | 2,531,613 |
| Oct 7, 2025 | 275.00 | 276.25 | 270.90 | 271.34 | 262.45 | -1.15% | 4,306,794 |
| Oct 6, 2025 | 277.00 | 277.00 | 270.50 | 274.49 | 265.49 | -1.23% | 3,715,447 |
| Oct 3, 2025 | 278.50 | 280.79 | 277.00 | 277.92 | 268.81 | -0.18% | 3,023,187 |
| Oct 2, 2025 | 277.49 | 279.99 | 275.55 | 278.41 | 269.29 | 0.62% | 3,122,091 |
| Oct 1, 2025 | 278.00 | 280.50 | 275.90 | 276.69 | 267.62 | -0.19% | 6,107,600 |
| Sep 30, 2025 | 282.70 | 284.80 | 276.12 | 277.23 | 268.14 | -1.52% | 9,770,262 |
| Sep 29, 2025 | 282.00 | 282.00 | 278.06 | 281.50 | 272.27 | 0.35% | 4,922,860 |
| Sep 26, 2025 | 278.00 | 282.20 | 277.88 | 280.53 | 271.34 | 0.95% | 7,867,269 |
| Sep 25, 2025 | 282.86 | 284.70 | 276.20 | 277.88 | 268.77 | -1.76% | 10,971,600 |
| Sep 24, 2025 | 285.80 | 287.74 | 281.45 | 282.86 | 273.59 | 0.05% | 13,702,490 |
| Sep 23, 2025 | 282.50 | 288.00 | 281.00 | 282.71 | 273.44 | 0.74% | 16,354,960 |
| Sep 22, 2025 | 278.00 | 284.10 | 277.94 | 280.64 | 271.44 | 1.22% | 9,754,396 |
| Sep 19, 2025 | 273.00 | 290.00 | 272.50 | 277.26 | 268.17 | 1.89% | 21,409,440 |
| Sep 18, 2025 | 274.40 | 274.40 | 271.00 | 272.12 | 263.20 | 0.64% | 4,160,324 |
| Sep 17, 2025 | 273.50 | 274.15 | 270.00 | 270.40 | 261.54 | -0.66% | 5,140,674 |
| Sep 16, 2025 | 269.00 | 273.11 | 268.50 | 272.19 | 263.27 | 1.37% | 3,910,471 |
| Sep 15, 2025 | 268.98 | 271.25 | 267.50 | 268.52 | 259.72 | 0.35% | 2,587,458 |
| Sep 12, 2025 | 270.74 | 271.20 | 267.00 | 267.58 | 258.81 | -1.17% | 3,159,599 |
| Sep 11, 2025 | 274.00 | 274.80 | 270.30 | 270.74 | 261.87 | -0.80% | 2,301,602 |