Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan · Delayed Price · Currency is PKR 300.47
-5.85 (-1.91%)
At close: Feb 12, 2026
KASE:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 307.90 | 307.90 | 294.60 | 300.47 | 300.47 | -1.91% | 8,206,049 |
| Feb 11, 2026 | 309.51 | 311.90 | 305.00 | 306.32 | 306.32 | -0.56% | 2,094,636 |
| Feb 10, 2026 | 310.99 | 312.50 | 307.00 | 308.05 | 308.05 | -0.65% | 2,692,709 |
| Feb 9, 2026 | 325.00 | 325.00 | 306.21 | 310.07 | 310.07 | -3.46% | 12,789,230 |
| Feb 6, 2026 | 329.00 | 329.00 | 315.80 | 321.18 | 321.18 | -2.32% | 6,350,781 |
| Feb 4, 2026 | 329.02 | 331.00 | 326.00 | 328.80 | 328.80 | -0.07% | 1,776,495 |
| Feb 3, 2026 | 328.97 | 332.50 | 327.00 | 329.02 | 329.02 | 0.02% | 4,327,179 |
| Feb 2, 2026 | 323.79 | 330.98 | 320.26 | 328.97 | 328.97 | 1.56% | 5,477,804 |
| Jan 30, 2026 | 325.00 | 329.50 | 318.60 | 323.93 | 323.93 | 0.66% | 6,707,829 |
| Jan 29, 2026 | 335.01 | 336.00 | 320.16 | 321.81 | 321.81 | -3.52% | 10,913,390 |
| Jan 28, 2026 | 332.51 | 336.20 | 331.60 | 333.56 | 333.56 | 1.04% | 6,689,440 |
| Jan 27, 2026 | 326.00 | 333.00 | 323.00 | 330.12 | 330.12 | 0.81% | 7,151,106 |
| Jan 26, 2026 | 329.00 | 332.50 | 325.00 | 327.47 | 327.47 | -0.12% | 4,356,688 |
| Jan 23, 2026 | 332.55 | 335.00 | 325.00 | 327.85 | 327.85 | -1.40% | 4,976,997 |
| Jan 22, 2026 | 330.00 | 334.00 | 328.65 | 332.49 | 332.49 | 0.37% | 3,159,287 |
| Jan 21, 2026 | 334.10 | 336.60 | 330.00 | 331.26 | 331.26 | -0.79% | 8,140,937 |
| Jan 20, 2026 | 333.50 | 334.89 | 328.00 | 333.90 | 333.90 | 1.50% | 7,151,890 |
| Jan 19, 2026 | 333.70 | 337.10 | 326.00 | 328.98 | 328.98 | -0.01% | 10,054,780 |
| Jan 16, 2026 | 309.50 | 331.80 | 309.20 | 329.00 | 329.00 | 6.75% | 19,786,100 |
| Jan 15, 2026 | 305.40 | 311.00 | 302.32 | 308.20 | 308.20 | 1.63% | 8,786,131 |
| Jan 14, 2026 | 294.58 | 304.80 | 294.58 | 303.25 | 303.25 | 2.94% | 18,156,180 |
| Jan 13, 2026 | 289.88 | 295.01 | 288.45 | 294.58 | 294.58 | 1.62% | 6,373,967 |
| Jan 12, 2026 | 290.99 | 293.00 | 289.30 | 289.88 | 289.88 | -1.10% | 3,816,285 |
| Jan 9, 2026 | 296.10 | 296.13 | 290.15 | 293.11 | 293.11 | -1.01% | 5,148,026 |
| 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 |