Oil and Gas Development Company Limited (PSX:OGDC)
Pakistan · Delayed Price · Currency is PKR 274.81
-8.46 (-2.99%)
At close: Mar 12, 2026
PSX:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 283.40 | 285.50 | 273.65 | 274.81 | 274.81 | -2.99% | 4,562,205 |
| Mar 11, 2026 | 289.95 | 291.10 | 281.50 | 283.27 | 283.27 | -1.85% | 3,783,886 |
| Mar 10, 2026 | 290.00 | 297.90 | 281.01 | 288.60 | 288.60 | 5.92% | 7,435,962 |
| Mar 9, 2026 | 267.00 | 275.40 | 253.26 | 272.48 | 272.48 | -1.20% | 6,816,293 |
| Mar 6, 2026 | 284.00 | 285.98 | 273.50 | 275.79 | 275.79 | -3.33% | 5,937,936 |
| Mar 5, 2026 | 266.00 | 288.55 | 266.00 | 285.28 | 281.03 | 8.24% | 8,152,076 |
| Mar 4, 2026 | 261.95 | 265.48 | 256.25 | 263.56 | 259.63 | 1.23% | 5,847,854 |
| Mar 3, 2026 | 255.50 | 266.00 | 250.02 | 260.35 | 256.47 | 2.05% | 7,420,387 |
| Mar 2, 2026 | 255.12 | 274.00 | 255.12 | 255.12 | 251.32 | -10.00% | 11,960,980 |
| Feb 27, 2026 | 286.00 | 287.70 | 282.00 | 283.47 | 279.25 | -1.23% | 2,213,776 |
| Feb 26, 2026 | 282.10 | 290.00 | 277.51 | 287.00 | 282.72 | 1.77% | 4,356,222 |
| Feb 25, 2026 | 286.00 | 287.95 | 280.01 | 282.01 | 277.81 | -1.25% | 2,199,117 |
| Feb 24, 2026 | 285.01 | 292.01 | 278.98 | 285.57 | 281.32 | 0.25% | 7,318,099 |
| Feb 23, 2026 | 289.88 | 294.40 | 282.50 | 284.85 | 280.61 | -1.91% | 4,989,065 |
| Feb 20, 2026 | 285.12 | 292.99 | 280.50 | 290.41 | 286.08 | 2.38% | 3,597,651 |
| Feb 19, 2026 | 298.89 | 298.89 | 279.50 | 283.67 | 279.44 | -4.65% | 4,478,464 |
| Feb 18, 2026 | 295.56 | 299.98 | 291.50 | 297.49 | 293.06 | 1.32% | 5,125,937 |
| Feb 17, 2026 | 287.00 | 295.40 | 284.37 | 293.60 | 289.23 | 2.87% | 6,856,284 |
| Feb 16, 2026 | 295.00 | 296.35 | 281.51 | 285.41 | 281.16 | -3.17% | 14,889,570 |
| Feb 13, 2026 | 297.01 | 298.42 | 289.50 | 294.74 | 290.35 | -1.91% | 14,028,460 |
| Feb 12, 2026 | 307.90 | 307.90 | 294.60 | 300.47 | 295.99 | -1.91% | 8,206,049 |
| Feb 11, 2026 | 309.51 | 311.90 | 305.00 | 306.32 | 301.76 | -0.56% | 2,094,636 |
| Feb 10, 2026 | 310.99 | 312.50 | 307.00 | 308.05 | 303.46 | -0.65% | 2,692,709 |
| Feb 9, 2026 | 325.00 | 325.00 | 306.21 | 310.07 | 305.45 | -3.46% | 12,789,230 |
| Feb 6, 2026 | 329.00 | 329.00 | 315.80 | 321.18 | 316.40 | -2.32% | 6,350,781 |
| Feb 4, 2026 | 329.02 | 331.00 | 326.00 | 328.80 | 323.90 | -0.07% | 1,776,495 |
| Feb 3, 2026 | 328.97 | 332.50 | 327.00 | 329.02 | 324.12 | 0.02% | 4,327,179 |
| Feb 2, 2026 | 323.79 | 330.98 | 320.26 | 328.97 | 324.07 | 1.56% | 5,477,804 |
| Jan 30, 2026 | 325.00 | 329.50 | 318.60 | 323.93 | 319.10 | 0.66% | 6,707,829 |
| Jan 29, 2026 | 335.01 | 336.00 | 320.16 | 321.81 | 317.02 | -3.52% | 10,913,390 |
| Jan 28, 2026 | 332.51 | 336.20 | 331.60 | 333.56 | 328.59 | 1.04% | 6,689,440 |
| Jan 27, 2026 | 326.00 | 333.00 | 323.00 | 330.12 | 325.20 | 0.81% | 7,151,106 |
| Jan 26, 2026 | 329.00 | 332.50 | 325.00 | 327.47 | 322.59 | -0.12% | 4,356,688 |
| Jan 23, 2026 | 332.55 | 335.00 | 325.00 | 327.85 | 322.97 | -1.40% | 4,976,997 |
| Jan 22, 2026 | 330.00 | 334.00 | 328.65 | 332.49 | 327.54 | 0.37% | 3,159,287 |
| Jan 21, 2026 | 334.10 | 336.60 | 330.00 | 331.26 | 326.33 | -0.79% | 8,140,937 |
| Jan 20, 2026 | 333.50 | 334.89 | 328.00 | 333.90 | 328.93 | 1.50% | 7,151,890 |
| Jan 19, 2026 | 333.70 | 337.10 | 326.00 | 328.98 | 324.08 | -0.01% | 10,054,780 |
| Jan 16, 2026 | 309.50 | 331.80 | 309.20 | 329.00 | 324.10 | 6.75% | 19,786,100 |
| Jan 15, 2026 | 305.40 | 311.00 | 302.32 | 308.20 | 303.61 | 1.63% | 8,786,131 |
| Jan 14, 2026 | 294.58 | 304.80 | 294.58 | 303.25 | 298.73 | 2.94% | 18,156,180 |
| Jan 13, 2026 | 289.88 | 295.01 | 288.45 | 294.58 | 290.19 | 1.62% | 6,373,967 |
| Jan 12, 2026 | 290.99 | 293.00 | 289.30 | 289.88 | 285.56 | -1.10% | 3,816,285 |
| Jan 9, 2026 | 296.10 | 296.13 | 290.15 | 293.11 | 288.74 | -1.01% | 5,148,026 |
| Jan 8, 2026 | 297.26 | 301.90 | 294.00 | 296.11 | 291.70 | 0.08% | 11,611,990 |
| Jan 7, 2026 | 293.44 | 298.50 | 290.00 | 295.87 | 291.46 | 0.82% | 19,916,990 |
| Jan 6, 2026 | 295.39 | 295.98 | 290.50 | 293.45 | 289.08 | -0.69% | 6,362,211 |
| Jan 5, 2026 | 294.60 | 301.99 | 293.75 | 295.48 | 291.08 | 0.42% | 8,886,146 |
| Jan 2, 2026 | 288.99 | 299.50 | 288.50 | 294.24 | 289.86 | 2.23% | 11,018,040 |
| Jan 1, 2026 | 282.00 | 288.85 | 281.20 | 287.82 | 283.53 | 2.39% | 9,986,645 |