Oil and Gas Development Company Limited (PSX:OGDC)
Pakistan · Delayed Price · Currency is PKR 320.31
-4.25 (-1.31%)
At close: Jun 5, 2026
PSX:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 325.00 | 326.39 | 319.75 | 320.31 | 320.31 | -1.31% | 2,032,744 |
| Jun 4, 2026 | 321.51 | 325.20 | 321.00 | 324.56 | 324.56 | 1.44% | 2,362,888 |
| Jun 3, 2026 | 320.00 | 323.25 | 319.00 | 319.96 | 319.96 | -0.19% | 2,339,418 |
| Jun 2, 2026 | 320.25 | 324.51 | 319.99 | 320.58 | 320.58 | 0.08% | 2,144,427 |
| Jun 1, 2026 | 330.00 | 330.00 | 319.05 | 320.33 | 320.33 | -3.03% | 3,947,944 |
| May 29, 2026 | 330.00 | 331.90 | 321.00 | 330.33 | 330.33 | 0.08% | 3,972,556 |
| May 25, 2026 | 328.00 | 330.90 | 326.70 | 330.05 | 330.05 | 2.02% | 4,384,086 |
| May 22, 2026 | 326.80 | 327.60 | 321.00 | 323.51 | 323.51 | -0.71% | 2,072,490 |
| May 21, 2026 | 322.00 | 326.80 | 322.00 | 325.82 | 325.82 | 2.29% | 5,129,543 |
| May 20, 2026 | 317.70 | 319.90 | 315.50 | 318.53 | 318.53 | 0.58% | 3,194,694 |
| May 19, 2026 | 312.00 | 318.39 | 312.00 | 316.70 | 316.70 | 2.04% | 4,685,426 |
| May 18, 2026 | 319.98 | 319.98 | 309.15 | 310.37 | 310.37 | -3.54% | 4,951,514 |
| May 15, 2026 | 326.00 | 326.00 | 318.50 | 321.75 | 321.75 | -0.61% | 3,609,510 |
| May 14, 2026 | 326.00 | 328.00 | 322.72 | 323.72 | 323.72 | -0.52% | 2,021,160 |
| May 13, 2026 | 327.99 | 328.90 | 324.32 | 325.41 | 325.41 | -0.28% | 1,706,584 |
| May 12, 2026 | 325.14 | 331.60 | 325.14 | 326.32 | 326.32 | -0.28% | 4,800,902 |
| May 11, 2026 | 324.80 | 328.00 | 321.00 | 327.22 | 327.22 | 0.24% | 3,452,488 |
| May 8, 2026 | 330.11 | 332.20 | 328.15 | 329.68 | 326.43 | -1.21% | 4,956,910 |
| May 7, 2026 | 328.59 | 334.90 | 325.00 | 333.72 | 330.43 | 1.62% | 10,178,250 |
| May 6, 2026 | 319.98 | 333.88 | 318.00 | 328.39 | 325.15 | 5.45% | 18,183,260 |
| May 5, 2026 | 302.03 | 312.89 | 301.25 | 311.42 | 308.35 | 1.52% | 3,893,802 |
| May 4, 2026 | 307.90 | 312.85 | 304.20 | 306.75 | 303.73 | 1.18% | 4,889,986 |
| Apr 30, 2026 | 304.63 | 307.89 | 297.02 | 303.17 | 300.18 | -2.20% | 5,863,557 |
| Apr 29, 2026 | 319.00 | 320.45 | 307.94 | 309.99 | 306.93 | -2.66% | 3,739,485 |
| Apr 28, 2026 | 316.66 | 320.45 | 316.10 | 318.45 | 315.31 | -0.21% | 2,871,347 |
| Apr 27, 2026 | 323.90 | 325.88 | 318.01 | 319.11 | 315.96 | -2.08% | 3,282,147 |
| Apr 24, 2026 | 316.01 | 328.90 | 313.10 | 325.90 | 322.69 | 2.05% | 4,675,630 |
| Apr 23, 2026 | 320.00 | 321.20 | 315.84 | 319.34 | 316.19 | -0.55% | 2,642,398 |
| Apr 22, 2026 | 323.00 | 326.00 | 319.25 | 321.11 | 317.94 | -0.96% | 4,410,952 |
| Apr 21, 2026 | 327.90 | 329.00 | 321.11 | 324.21 | 321.01 | -0.75% | 5,230,868 |
| Apr 20, 2026 | 321.00 | 331.00 | 316.10 | 326.65 | 323.43 | 0.59% | 14,265,810 |
| Apr 17, 2026 | 315.00 | 329.40 | 315.00 | 324.72 | 321.52 | 3.18% | 13,430,010 |
| Apr 16, 2026 | 314.00 | 319.70 | 312.01 | 314.71 | 311.61 | 3.48% | 12,057,180 |
| Apr 15, 2026 | 309.74 | 309.80 | 302.40 | 304.12 | 301.12 | 1.50% | 7,810,723 |
| Apr 14, 2026 | 298.00 | 300.80 | 297.60 | 299.63 | 296.68 | 2.10% | 3,863,235 |
| Apr 13, 2026 | 292.99 | 302.10 | 292.00 | 293.48 | 290.59 | -2.14% | 10,001,840 |
| Apr 10, 2026 | 298.99 | 302.68 | 295.70 | 299.89 | 296.93 | 0.74% | 8,632,671 |
| Apr 9, 2026 | 302.87 | 302.90 | 290.01 | 297.70 | 294.77 | -1.71% | 6,061,644 |
| Apr 8, 2026 | 302.87 | 302.87 | 291.56 | 302.87 | 299.88 | 10.00% | 12,924,430 |
| Apr 7, 2026 | 272.89 | 276.75 | 271.01 | 275.34 | 272.63 | -0.01% | 3,550,872 |
| Apr 6, 2026 | 270.00 | 276.48 | 266.50 | 275.38 | 272.67 | 1.77% | 5,675,692 |
| Apr 3, 2026 | 270.00 | 277.40 | 266.21 | 270.59 | 267.92 | -0.32% | 4,511,446 |
| Apr 2, 2026 | 272.99 | 273.49 | 267.00 | 271.47 | 268.79 | -2.73% | 3,345,653 |
| Apr 1, 2026 | 278.44 | 284.89 | 276.00 | 279.08 | 276.33 | 3.12% | 7,654,898 |
| Mar 31, 2026 | 264.00 | 276.50 | 260.00 | 270.64 | 267.97 | 2.71% | 4,137,241 |
| Mar 30, 2026 | 265.00 | 272.00 | 250.00 | 263.50 | 260.90 | -0.80% | 6,622,456 |
| Mar 27, 2026 | 270.00 | 271.75 | 262.75 | 265.62 | 263.00 | -3.10% | 8,371,102 |
| Mar 26, 2026 | 279.99 | 281.50 | 272.30 | 274.13 | 271.43 | -2.67% | 5,013,789 |
| Mar 25, 2026 | 278.00 | 283.98 | 277.50 | 281.64 | 278.86 | 1.86% | 5,683,663 |
| Mar 24, 2026 | 285.00 | 289.30 | 275.00 | 276.50 | 273.77 | -0.04% | 5,293,284 |