Oil and Gas Development Company Limited (PSX:OGDC)
Pakistan · Delayed Price · Currency is PKR 325.90
+6.56 (2.05%)
At close: Apr 24, 2026
PSX:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 316.01 | 328.90 | 313.10 | 325.90 | 325.90 | 2.05% | 4,675,630 |
| Apr 23, 2026 | 320.00 | 321.20 | 315.84 | 319.34 | 319.34 | -0.55% | 2,642,398 |
| Apr 22, 2026 | 323.00 | 326.00 | 319.25 | 321.11 | 321.11 | -0.96% | 4,410,952 |
| Apr 21, 2026 | 327.90 | 329.00 | 321.11 | 324.21 | 324.21 | -0.75% | 5,230,868 |
| Apr 20, 2026 | 321.00 | 331.00 | 316.10 | 326.65 | 326.65 | 0.59% | 14,265,810 |
| Apr 17, 2026 | 315.00 | 329.40 | 315.00 | 324.72 | 324.72 | 3.18% | 13,430,010 |
| Apr 16, 2026 | 314.00 | 319.70 | 312.01 | 314.71 | 314.71 | 3.48% | 12,057,180 |
| Apr 15, 2026 | 309.74 | 309.80 | 302.40 | 304.12 | 304.12 | 1.50% | 7,810,723 |
| Apr 14, 2026 | 298.00 | 300.80 | 297.60 | 299.63 | 299.63 | 2.10% | 3,863,235 |
| Apr 13, 2026 | 292.99 | 302.10 | 292.00 | 293.48 | 293.48 | -2.14% | 10,001,840 |
| Apr 10, 2026 | 298.99 | 302.68 | 295.70 | 299.89 | 299.89 | 0.74% | 8,632,671 |
| Apr 9, 2026 | 302.87 | 302.90 | 290.01 | 297.70 | 297.70 | -1.71% | 6,061,644 |
| Apr 8, 2026 | 302.87 | 302.87 | 291.56 | 302.87 | 302.87 | 10.00% | 12,924,430 |
| Apr 7, 2026 | 272.89 | 276.75 | 271.01 | 275.34 | 275.34 | -0.01% | 3,550,872 |
| Apr 6, 2026 | 270.00 | 276.48 | 266.50 | 275.38 | 275.38 | 1.77% | 5,675,692 |
| Apr 3, 2026 | 270.00 | 277.40 | 266.21 | 270.59 | 270.59 | -0.32% | 4,511,446 |
| Apr 2, 2026 | 272.99 | 273.49 | 267.00 | 271.47 | 271.47 | -2.73% | 3,345,653 |
| Apr 1, 2026 | 278.44 | 284.89 | 276.00 | 279.08 | 279.08 | 3.12% | 7,654,898 |
| Mar 31, 2026 | 264.00 | 276.50 | 260.00 | 270.64 | 270.64 | 2.71% | 4,137,241 |
| Mar 30, 2026 | 265.00 | 272.00 | 250.00 | 263.50 | 263.50 | -0.80% | 6,622,456 |
| Mar 27, 2026 | 270.00 | 271.75 | 262.75 | 265.62 | 265.62 | -3.10% | 8,371,102 |
| Mar 26, 2026 | 279.99 | 281.50 | 272.30 | 274.13 | 274.13 | -2.67% | 5,013,789 |
| Mar 25, 2026 | 278.00 | 283.98 | 277.50 | 281.64 | 281.64 | 1.86% | 5,683,663 |
| Mar 24, 2026 | 285.00 | 289.30 | 275.00 | 276.50 | 276.50 | -0.04% | 5,293,284 |
| Mar 19, 2026 | 275.01 | 279.88 | 270.05 | 276.61 | 276.61 | -1.12% | 3,024,632 |
| Mar 18, 2026 | 264.00 | 281.99 | 262.01 | 279.75 | 279.75 | 6.51% | 5,135,452 |
| Mar 17, 2026 | 264.00 | 268.00 | 256.60 | 262.64 | 262.64 | 0.30% | 3,046,604 |
| Mar 16, 2026 | 272.99 | 275.50 | 259.52 | 261.86 | 261.86 | -4.11% | 2,405,108 |
| Mar 13, 2026 | 272.80 | 276.65 | 269.00 | 273.09 | 273.09 | -0.63% | 2,915,016 |
| 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 |