Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan · Delayed Price · Currency is PKR 274.49
-3.43 (-1.23%)
At close: Oct 6, 2025
KASE:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 277.00 | 277.00 | 270.50 | 274.49 | 274.49 | -1.23% | 3,715,447 |
| Oct 3, 2025 | 278.50 | 280.79 | 277.00 | 277.92 | 277.92 | -0.18% | 3,023,187 |
| Oct 2, 2025 | 277.49 | 279.99 | 275.55 | 278.41 | 278.41 | 0.62% | 3,122,091 |
| Oct 1, 2025 | 278.00 | 280.50 | 275.90 | 276.69 | 276.69 | -0.19% | 6,107,600 |
| Sep 30, 2025 | 282.70 | 284.80 | 276.12 | 277.23 | 277.23 | -1.52% | 9,770,262 |
| Sep 29, 2025 | 282.00 | 282.00 | 278.06 | 281.50 | 281.50 | 0.35% | 4,922,860 |
| Sep 26, 2025 | 278.00 | 282.20 | 277.88 | 280.53 | 280.53 | 0.95% | 7,867,269 |
| Sep 25, 2025 | 282.86 | 284.70 | 276.20 | 277.88 | 277.88 | -1.76% | 10,971,600 |
| Sep 24, 2025 | 285.80 | 287.74 | 281.45 | 282.86 | 282.86 | 0.05% | 13,702,490 |
| Sep 23, 2025 | 282.50 | 288.00 | 281.00 | 282.71 | 282.71 | 0.74% | 16,354,960 |
| Sep 22, 2025 | 278.00 | 284.10 | 277.94 | 280.64 | 280.64 | 1.22% | 9,754,396 |
| Sep 19, 2025 | 273.00 | 290.00 | 272.50 | 277.26 | 277.26 | 1.89% | 21,409,440 |
| Sep 18, 2025 | 274.40 | 274.40 | 271.00 | 272.12 | 272.12 | 0.64% | 4,160,324 |
| Sep 17, 2025 | 273.50 | 274.15 | 270.00 | 270.40 | 270.40 | -0.66% | 5,140,674 |
| Sep 16, 2025 | 269.00 | 273.11 | 268.50 | 272.19 | 272.19 | 1.37% | 3,910,471 |
| Sep 15, 2025 | 268.98 | 271.25 | 267.50 | 268.52 | 268.52 | 0.35% | 2,587,458 |
| 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 |