Oil and Gas Development Company Limited (PSX:OGDC)
Pakistan · Delayed Price · Currency is PKR 318.92
-1.37 (-0.43%)
At close: Aug 12, 2026
PSX:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 331.63 | 335.00 | 330.00 | 331.59 | 331.59 | -0.76% | 4,341,766 |
| Jul 10, 2026 | 334.90 | 338.40 | 333.00 | 334.13 | 334.13 | 0.17% | 3,076,684 |
| Jul 9, 2026 | 334.00 | 337.40 | 332.00 | 333.55 | 333.55 | -0.57% | 2,768,250 |
| Jul 8, 2026 | 341.44 | 342.75 | 334.00 | 335.45 | 335.45 | -2.29% | 5,915,924 |
| Jul 7, 2026 | 348.72 | 348.72 | 342.01 | 343.32 | 343.32 | -1.55% | 3,205,255 |
| Jul 6, 2026 | 345.99 | 352.00 | 345.99 | 348.72 | 348.72 | 0.95% | 6,263,980 |
| Jul 3, 2026 | 340.00 | 348.40 | 338.00 | 345.43 | 345.43 | 1.87% | 9,309,173 |
| Jul 2, 2026 | 336.55 | 339.79 | 335.51 | 339.10 | 339.10 | 1.25% | 5,806,078 |
| Jul 1, 2026 | 335.00 | 337.30 | 333.00 | 334.91 | 334.91 | 0.01% | 3,716,723 |
| Jun 30, 2026 | 335.80 | 339.70 | 332.81 | 334.87 | 334.87 | -0.10% | 4,510,910 |
| Jun 29, 2026 | 340.00 | 340.50 | 333.51 | 335.20 | 335.20 | -1.40% | 2,691,219 |
| Jun 24, 2026 | 338.25 | 340.75 | 337.00 | 339.96 | 339.96 | 0.53% | 3,779,720 |
| Jun 23, 2026 | 335.40 | 340.60 | 335.25 | 338.17 | 338.17 | 1.17% | 9,873,720 |
| Jun 22, 2026 | 334.00 | 334.75 | 330.99 | 334.25 | 334.25 | 0.90% | 11,154,880 |
| Jun 19, 2026 | 339.00 | 339.49 | 329.00 | 331.28 | 331.28 | -1.76% | 9,526,189 |
| Jun 18, 2026 | 335.00 | 337.96 | 333.60 | 337.20 | 337.20 | 0.95% | 7,936,728 |
| Jun 17, 2026 | 328.90 | 335.00 | 325.80 | 334.04 | 334.04 | 1.95% | 9,568,482 |
| Jun 16, 2026 | 326.50 | 329.90 | 324.00 | 327.64 | 327.64 | 0.93% | 5,305,472 |
| Jun 15, 2026 | 325.00 | 325.65 | 319.60 | 324.63 | 324.63 | 2.09% | 5,774,424 |
| Jun 12, 2026 | 319.95 | 321.22 | 317.01 | 317.99 | 317.99 | 0.57% | 3,228,564 |
| Jun 11, 2026 | 315.65 | 318.00 | 314.01 | 316.20 | 316.20 | -0.15% | 2,336,208 |
| Jun 10, 2026 | 317.01 | 320.75 | 316.00 | 316.68 | 316.68 | -0.92% | 1,366,369 |
| Jun 9, 2026 | 321.00 | 322.45 | 319.40 | 319.63 | 319.63 | 0.49% | 2,778,242 |
| Jun 8, 2026 | 318.00 | 320.00 | 314.10 | 318.07 | 318.07 | -0.70% | 2,805,226 |
| 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 |