Oil and Gas Development Company Limited (PSX:OGDC)
Pakistan · Delayed Price · Currency is PKR 316.23
-3.30 (-1.03%)
At close: Sep 24, 2026
PSX:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 318.90 | 320.30 | 318.63 | 319.53 | 319.53 | 0.35% | 1,712,061 |
| Sep 22, 2026 | 317.80 | 319.10 | 316.00 | 318.41 | 318.41 | 0.29% | 1,143,864 |
| Sep 21, 2026 | 319.00 | 319.90 | 317.00 | 317.49 | 317.49 | -0.18% | 1,591,013 |
| Sep 18, 2026 | 317.00 | 320.50 | 315.91 | 318.06 | 318.06 | 0.59% | 2,977,934 |
| Sep 17, 2026 | 315.70 | 317.50 | 312.20 | 316.20 | 316.20 | 0.66% | 2,246,109 |
| Sep 16, 2026 | 314.00 | 315.97 | 313.66 | 314.14 | 314.14 | -0.23% | 2,470,185 |
| Sep 15, 2026 | 317.00 | 319.00 | 314.00 | 314.87 | 314.87 | -0.08% | 1,499,010 |
| Sep 14, 2026 | 319.50 | 323.00 | 312.96 | 315.13 | 315.13 | -1.78% | 3,315,903 |
| Sep 11, 2026 | 314.50 | 322.97 | 311.40 | 320.83 | 320.83 | 1.55% | 2,941,107 |
| Sep 10, 2026 | 322.00 | 322.00 | 314.70 | 315.92 | 315.92 | -1.94% | 2,261,016 |
| Sep 9, 2026 | 321.30 | 324.47 | 320.01 | 322.18 | 322.18 | 0.36% | 1,800,494 |
| Sep 8, 2026 | 321.00 | 322.50 | 318.23 | 321.04 | 321.04 | 0.12% | 2,759,204 |
| Sep 7, 2026 | 328.44 | 328.70 | 320.25 | 320.66 | 320.66 | -2.48% | 2,979,650 |
| Sep 4, 2026 | 327.00 | 334.10 | 327.00 | 328.80 | 328.80 | 0.54% | 8,517,799 |
| Sep 3, 2026 | 331.70 | 331.70 | 325.85 | 327.02 | 327.02 | -0.43% | 2,136,582 |
| Sep 2, 2026 | 330.50 | 330.55 | 327.70 | 328.44 | 328.44 | -0.98% | 2,363,824 |
| Sep 1, 2026 | 330.00 | 334.98 | 329.51 | 331.69 | 331.69 | 0.91% | 6,607,093 |
| Aug 31, 2026 | 325.50 | 329.99 | 323.10 | 328.70 | 328.70 | 1.08% | 2,824,524 |
| Aug 28, 2026 | 323.87 | 327.50 | 322.10 | 325.20 | 325.20 | 0.41% | 1,821,529 |
| Aug 27, 2026 | 328.00 | 330.97 | 323.00 | 323.88 | 323.88 | -1.08% | 2,768,188 |
| Aug 25, 2026 | 332.89 | 333.43 | 326.90 | 327.43 | 327.43 | -1.11% | 2,999,058 |
| Aug 24, 2026 | 327.00 | 335.00 | 327.00 | 331.09 | 331.09 | 1.62% | 8,635,533 |
| Aug 21, 2026 | 320.02 | 328.50 | 317.00 | 325.82 | 325.82 | 1.99% | 7,375,968 |
| Aug 20, 2026 | 315.10 | 323.50 | 315.10 | 319.46 | 319.46 | 1.63% | 8,218,835 |
| Aug 19, 2026 | 316.10 | 319.75 | 313.21 | 314.34 | 314.34 | -0.19% | 4,560,170 |
| Aug 18, 2026 | 319.80 | 320.00 | 314.00 | 314.95 | 314.95 | -1.98% | 3,650,167 |
| Aug 17, 2026 | 319.80 | 324.74 | 318.50 | 321.30 | 321.30 | 0.89% | 5,793,309 |
| Aug 13, 2026 | 319.95 | 321.50 | 318.00 | 318.48 | 318.48 | -0.14% | 2,172,684 |
| Aug 12, 2026 | 320.99 | 321.50 | 318.34 | 318.92 | 318.92 | -0.43% | 2,423,007 |
| Aug 11, 2026 | 322.99 | 325.47 | 319.05 | 320.29 | 320.29 | -1.08% | 3,269,899 |
| Aug 10, 2026 | 320.12 | 324.71 | 320.01 | 323.78 | 323.78 | 1.44% | 6,152,531 |
| Aug 7, 2026 | 318.95 | 320.00 | 317.00 | 319.19 | 319.19 | 0.22% | 3,666,665 |
| Aug 6, 2026 | 317.50 | 319.50 | 316.35 | 318.49 | 318.49 | 0.69% | 3,879,780 |
| Aug 5, 2026 | 319.24 | 319.45 | 314.80 | 316.30 | 316.30 | 0.70% | 3,514,890 |
| Aug 4, 2026 | 320.10 | 320.38 | 313.07 | 314.11 | 314.11 | -1.56% | 3,036,213 |
| Aug 3, 2026 | 319.90 | 320.50 | 317.00 | 319.09 | 319.09 | 1.61% | 3,576,712 |
| Jul 31, 2026 | 316.10 | 316.85 | 313.50 | 314.04 | 314.04 | 0.01% | 1,187,278 |
| Jul 30, 2026 | 316.10 | 318.00 | 312.00 | 314.00 | 314.00 | -0.96% | 1,574,164 |
| Jul 29, 2026 | 320.00 | 320.00 | 316.70 | 317.05 | 317.05 | -1.23% | 1,456,028 |
| Jul 28, 2026 | 325.90 | 326.90 | 320.16 | 321.00 | 321.00 | -0.76% | 3,219,717 |
| Jul 27, 2026 | 317.90 | 324.45 | 316.52 | 323.45 | 323.45 | 4.21% | 4,480,053 |
| Jul 24, 2026 | 311.95 | 314.00 | 309.50 | 310.38 | 310.38 | -0.50% | 2,732,279 |
| Jul 23, 2026 | 317.04 | 319.00 | 310.65 | 311.95 | 311.95 | -1.37% | 2,457,711 |
| Jul 22, 2026 | 315.84 | 319.00 | 313.00 | 316.29 | 316.29 | 0.14% | 2,417,421 |
| Jul 21, 2026 | 318.80 | 322.30 | 307.50 | 315.84 | 315.84 | -0.75% | 3,571,634 |
| Jul 20, 2026 | 315.68 | 320.00 | 313.10 | 318.22 | 318.22 | 0.09% | 3,036,334 |
| Jul 17, 2026 | 323.65 | 325.90 | 316.00 | 317.94 | 317.94 | -1.68% | 5,019,751 |
| Jul 16, 2026 | 322.00 | 325.25 | 321.51 | 323.36 | 323.36 | 0.74% | 4,242,702 |
| Jul 15, 2026 | 321.00 | 324.88 | 320.10 | 320.99 | 320.99 | 0.47% | 3,078,168 |
| Jul 14, 2026 | 330.20 | 331.10 | 318.07 | 319.50 | 319.50 | -3.65% | 8,454,967 |