Oil and Gas Development Company Limited (PSX:OGDC)
Pakistan · Delayed Price · Currency is PKR 312.89
-3.35 (-1.06%)
At close: Nov 6, 2026
PSX:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 312.11 | 316.24 | 311.00 | 312.89 | 312.89 | -1.06% | 4,692,324 |
| Nov 5, 2026 | 315.00 | 317.80 | 311.47 | 316.24 | 316.24 | 1.86% | 4,918,491 |
| Nov 4, 2026 | 304.00 | 311.05 | 304.00 | 310.47 | 310.47 | 2.25% | 2,752,982 |
| Nov 3, 2026 | 303.00 | 305.50 | 302.03 | 303.63 | 303.63 | 0.65% | 737,659 |
| Nov 2, 2026 | 308.50 | 308.99 | 300.00 | 301.68 | 301.68 | -1.66% | 2,751,338 |
| Oct 30, 2026 | 306.50 | 310.39 | 306.00 | 306.78 | 306.78 | 0.19% | 3,088,936 |
| Oct 29, 2026 | 306.00 | 307.99 | 303.00 | 306.21 | 306.21 | 0.83% | 2,584,565 |
| Oct 28, 2026 | 302.46 | 305.78 | 301.50 | 303.68 | 303.68 | 0.40% | 2,172,474 |
| Oct 27, 2026 | 301.00 | 303.99 | 300.75 | 302.46 | 302.46 | 0.51% | 857,189 |
| Oct 26, 2026 | 298.00 | 301.75 | 295.51 | 300.92 | 300.92 | 0.94% | 1,229,161 |
| Oct 23, 2026 | 300.01 | 301.45 | 297.60 | 298.12 | 298.12 | -0.79% | 1,401,041 |
| Oct 22, 2026 | 301.00 | 302.00 | 298.05 | 300.50 | 300.50 | -0.84% | 1,526,860 |
| Oct 21, 2026 | 300.25 | 303.58 | 298.71 | 303.05 | 303.05 | 1.01% | 1,324,459 |
| Oct 20, 2026 | 299.40 | 302.45 | 298.10 | 300.01 | 300.01 | 0.18% | 1,247,337 |
| Oct 19, 2026 | 299.10 | 301.20 | 298.00 | 299.47 | 299.47 | 0.12% | 957,687 |
| Oct 16, 2026 | 301.25 | 303.00 | 298.01 | 299.10 | 299.10 | -1.04% | 945,021 |
| Oct 15, 2026 | 300.51 | 304.90 | 300.21 | 302.25 | 302.25 | 0.84% | 1,200,090 |
| Oct 14, 2026 | 298.85 | 301.70 | 295.01 | 299.74 | 299.74 | 0.26% | 1,628,340 |
| Oct 13, 2026 | 301.17 | 302.36 | 297.20 | 298.96 | 298.96 | -0.48% | 1,403,960 |
| Oct 12, 2026 | 306.00 | 307.99 | 299.52 | 300.39 | 300.39 | -1.87% | 1,929,730 |
| Oct 9, 2026 | 308.50 | 310.15 | 305.48 | 306.12 | 306.12 | -0.82% | 1,792,926 |
| Oct 8, 2026 | 313.00 | 313.50 | 307.99 | 308.66 | 308.66 | -0.40% | 1,564,189 |
| Oct 7, 2026 | 318.00 | 318.45 | 315.00 | 315.91 | 309.91 | -0.36% | 2,260,742 |
| Oct 6, 2026 | 310.34 | 317.60 | 310.34 | 317.05 | 311.03 | 2.16% | 1,514,789 |
| Oct 5, 2026 | 313.89 | 314.75 | 308.36 | 310.34 | 304.45 | -1.36% | 1,581,051 |
| Oct 2, 2026 | 313.01 | 315.95 | 311.80 | 314.62 | 308.64 | 0.39% | 1,836,867 |
| Oct 1, 2026 | 316.81 | 317.45 | 312.50 | 313.39 | 307.44 | -1.05% | 1,340,364 |
| Sep 30, 2026 | 319.00 | 321.90 | 316.00 | 316.73 | 310.71 | -0.32% | 1,805,463 |
| Sep 29, 2026 | 318.00 | 319.22 | 317.00 | 317.76 | 311.72 | -0.29% | 1,230,793 |
| Sep 28, 2026 | 316.50 | 319.80 | 315.30 | 318.69 | 312.64 | 0.77% | 1,646,464 |
| Sep 25, 2026 | 316.32 | 318.50 | 315.00 | 316.24 | 310.23 | - | 1,603,995 |
| Sep 24, 2026 | 319.53 | 320.91 | 315.40 | 316.23 | 310.22 | -1.03% | 1,961,861 |
| Sep 23, 2026 | 318.90 | 320.30 | 318.63 | 319.53 | 313.46 | 0.35% | 1,712,061 |
| Sep 22, 2026 | 317.80 | 319.10 | 316.00 | 318.41 | 312.36 | 0.29% | 1,143,864 |
| Sep 21, 2026 | 319.00 | 319.90 | 317.00 | 317.49 | 311.46 | -0.18% | 1,591,013 |
| Sep 18, 2026 | 317.00 | 320.50 | 315.91 | 318.06 | 312.02 | 0.59% | 2,977,934 |
| Sep 17, 2026 | 315.70 | 317.50 | 312.20 | 316.20 | 310.19 | 0.66% | 2,246,109 |
| Sep 16, 2026 | 314.00 | 315.97 | 313.66 | 314.14 | 308.17 | -0.23% | 2,470,185 |
| Sep 15, 2026 | 317.00 | 319.00 | 314.00 | 314.87 | 308.89 | -0.08% | 1,499,010 |
| Sep 14, 2026 | 319.50 | 323.00 | 312.96 | 315.13 | 309.14 | -1.78% | 3,315,903 |
| Sep 11, 2026 | 314.50 | 322.97 | 311.40 | 320.83 | 314.74 | 1.55% | 2,941,107 |
| Sep 10, 2026 | 322.00 | 322.00 | 314.70 | 315.92 | 309.92 | -1.94% | 2,261,016 |
| Sep 9, 2026 | 321.30 | 324.47 | 320.01 | 322.18 | 316.06 | 0.36% | 1,800,494 |
| Sep 8, 2026 | 321.00 | 322.50 | 318.23 | 321.04 | 314.94 | 0.12% | 2,759,204 |
| Sep 7, 2026 | 328.44 | 328.70 | 320.25 | 320.66 | 314.57 | -2.48% | 2,979,650 |
| Sep 4, 2026 | 327.00 | 334.10 | 327.00 | 328.80 | 322.56 | 0.54% | 8,517,799 |
| Sep 3, 2026 | 331.70 | 331.70 | 325.85 | 327.02 | 320.81 | -0.43% | 2,136,582 |
| Sep 2, 2026 | 330.50 | 330.55 | 327.70 | 328.44 | 322.20 | -0.98% | 2,363,824 |
| Sep 1, 2026 | 330.00 | 334.98 | 329.51 | 331.69 | 325.39 | 0.91% | 6,607,093 |
| Aug 31, 2026 | 325.50 | 329.99 | 323.10 | 328.70 | 322.46 | 1.08% | 2,824,524 |