Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
263.13
+2.16 (0.83%)
At close: Aug 22, 2025

KASE:OGDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025262.00268.70261.20263.13263.130.83%12,454,590
Aug 21, 2025259.01262.15255.55260.97260.971.05%9,475,709
Aug 20, 2025260.00261.00257.00258.27258.27-0.55%5,294,589
Aug 19, 2025263.97264.38259.00259.71259.71-1.46%7,628,890
Aug 18, 2025263.01264.90258.66263.57263.570.38%8,838,838
Aug 15, 2025270.00271.65261.01262.58262.58-2.57%8,770,183
Aug 13, 2025272.00274.00268.18269.50269.50-0.75%11,217,560
Aug 12, 2025278.50279.35269.40271.54271.54-2.00%15,701,550
Aug 11, 2025269.96278.50267.46277.09277.092.44%12,017,890
Aug 8, 2025267.20276.99267.20270.48270.481.27%19,939,690
Aug 7, 2025263.02269.88263.00267.08267.081.85%16,976,230
Aug 6, 2025259.77263.40257.65262.24262.241.20%8,985,338
Aug 5, 2025260.00264.50256.00259.14259.14-0.42%12,663,420
Aug 4, 2025265.00269.00259.12260.22260.221.78%17,823,550
Aug 1, 2025233.45256.31231.01255.67255.679.72%37,045,030
Jul 31, 2025228.00238.00228.00233.01233.013.66%24,206,620
Jul 30, 2025223.40226.00223.40224.78224.780.33%1,481,340
Jul 29, 2025226.99227.48222.05224.04224.04-1.36%1,827,872
Jul 28, 2025227.10229.10223.51227.13227.130.54%9,303,039
Jul 25, 2025225.33226.98224.23225.91225.910.26%2,022,116
Jul 24, 2025227.00228.70225.00225.33225.33-0.40%1,876,360
Jul 23, 2025228.40231.00225.52226.23226.23-0.18%4,488,616
Jul 22, 2025222.00229.00221.01226.63226.632.46%6,603,594
Jul 21, 2025223.28223.99220.99221.18221.18-0.94%2,493,261
Jul 18, 2025226.00228.10223.00223.28223.28-0.84%2,838,810
Jul 17, 2025224.80227.98224.10225.18225.180.36%3,409,629
Jul 16, 2025223.80226.00222.85224.37224.37-0.03%2,358,869
Jul 15, 2025227.50228.00224.00224.43224.43-1.18%2,301,456
Jul 14, 2025228.84229.20226.00227.11227.11-0.34%2,390,029
Jul 11, 2025227.05229.01226.10227.89227.890.56%2,758,043
Jul 10, 2025228.02228.09225.80226.62226.62-0.61%2,904,599
Jul 9, 2025228.99230.00225.06228.02228.02-0.53%7,174,231
Jul 8, 2025229.50231.55227.51229.24229.240.04%4,163,815
Jul 7, 2025227.28230.00226.51229.14229.140.82%3,418,591
Jul 4, 2025229.67230.00226.52227.28227.28-0.79%2,458,630
Jul 3, 2025224.13230.00224.00229.09229.092.77%9,420,347
Jul 2, 2025222.45223.99221.31222.92222.920.61%4,662,816
Jul 1, 2025220.30223.00218.99221.57221.570.46%4,591,432
Jun 30, 2025224.00224.00220.00220.56220.56-0.28%4,322,821
Jun 27, 2025217.50226.00216.75221.19221.191.79%9,560,957
Jun 26, 2025218.00222.49216.11217.29217.29-0.26%6,966,647
Jun 25, 2025218.39219.01216.10217.85217.85-0.07%6,810,842
Jun 24, 2025216.00220.30211.00218.01218.016.94%9,161,337
Jun 23, 2025210.00210.50202.00203.86203.86-3.95%4,604,885
Jun 20, 2025211.00215.00210.11212.25212.250.75%2,708,653
Jun 19, 2025213.55216.01209.85210.68210.68-0.23%4,400,385
Jun 18, 2025214.26214.26210.50211.17211.17-1.44%3,680,503
Jun 17, 2025213.00215.45212.00214.26214.260.57%5,626,262
Jun 16, 2025209.40214.40209.40213.05213.052.01%4,640,665
Jun 13, 2025211.00212.20208.23208.86208.86-1.50%5,201,407