Oil and Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 134.00 | 134.98 | 133.00 | 134.07 | 134.07 | 2,916,406 |
| 2024-08-20 | 132.25 | 133.24 | 131.51 | 132.85 | 132.85 | 942,044 |
| 2024-08-19 | 132.75 | 133.65 | 131.60 | 131.83 | 131.83 | 1,729,436 |
| 2024-08-16 | 132.51 | 133.35 | 131.10 | 131.32 | 131.32 | 2,117,011 |
| 2024-08-15 | 134.40 | 135.75 | 132.00 | 132.26 | 132.26 | 4,156,156 |
| 2024-08-13 | 133.54 | 135.00 | 132.78 | 133.85 | 133.85 | 2,670,708 |
| 2024-08-12 | 135.00 | 137.10 | 133.10 | 133.54 | 133.54 | 4,634,802 |
| 2024-08-09 | 140.40 | 141.11 | 135.20 | 135.82 | 135.82 | 8,579,756 |
| 2024-08-08 | 129.70 | 139.98 | 129.00 | 138.55 | 138.55 | 24,259,389 |
| 2024-08-07 | 130.00 | 131.20 | 128.85 | 129.14 | 129.14 | 2,213,452 |
| 2024-08-06 | 131.00 | 132.00 | 129.05 | 129.68 | 129.68 | 2,302,149 |
| 2024-08-05 | 131.49 | 134.70 | 128.85 | 129.25 | 129.25 | 6,768,020 |
| 2024-08-02 | 129.21 | 131.50 | 128.51 | 130.49 | 130.49 | 1,236,400 |
| 2024-08-01 | 129.96 | 130.24 | 128.05 | 128.48 | 128.48 | 952,493 |
| 2024-07-31 | 131.79 | 132.15 | 129.05 | 129.23 | 129.23 | 1,132,394 |
| 2024-07-30 | 133.50 | 134.42 | 130.52 | 131.66 | 131.66 | 3,516,742 |
| 2024-07-29 | 129.04 | 134.69 | 129.04 | 132.69 | 132.69 | 5,897,164 |
| 2024-07-26 | 131.30 | 132.60 | 128.29 | 129.04 | 129.04 | 3,538,925 |
| 2024-07-25 | 132.00 | 132.47 | 130.70 | 131.30 | 131.30 | 1,138,719 |
| 2024-07-24 | 132.20 | 132.88 | 131.30 | 131.85 | 131.85 | 1,291,235 |
| 2024-07-23 | 130.00 | 132.20 | 129.99 | 131.87 | 131.87 | 2,329,756 |
| 2024-07-22 | 133.75 | 133.75 | 129.00 | 129.74 | 129.74 | 3,758,064 |
| 2024-07-19 | 137.25 | 137.65 | 133.30 | 134.01 | 134.01 | 5,116,199 |
| 2024-07-18 | 133.25 | 137.48 | 132.70 | 136.73 | 136.73 | 8,532,750 |
| 2024-07-15 | 133.00 | 134.80 | 132.13 | 132.73 | 132.73 | 3,879,184 |
| 2024-07-12 | 133.00 | 133.15 | 129.05 | 130.83 | 130.83 | 3,416,381 |
| 2024-07-11 | 133.00 | 134.79 | 132.50 | 132.66 | 132.66 | 3,392,575 |
| 2024-07-10 | 134.51 | 134.88 | 131.95 | 133.13 | 133.13 | 3,920,835 |
| 2024-07-09 | 134.25 | 135.39 | 133.90 | 134.20 | 134.20 | 3,303,402 |
| 2024-07-08 | 133.80 | 134.50 | 132.50 | 133.56 | 133.56 | 3,066,480 |
| 2024-07-05 | 135.00 | 135.48 | 132.50 | 132.95 | 132.95 | 5,330,385 |
| 2024-07-04 | 137.40 | 138.64 | 134.60 | 135.27 | 135.27 | 4,895,636 |
| 2024-07-03 | 136.00 | 139.20 | 136.00 | 136.75 | 136.75 | 7,030,126 |
| 2024-07-02 | 136.01 | 137.30 | 135.25 | 135.74 | 135.74 | 4,774,175 |
| 2024-07-01 | 135.00 | 137.37 | 134.25 | 135.53 | 135.53 | 8,319,346 |
| 2024-06-28 | 137.00 | 137.38 | 134.90 | 135.37 | 135.37 | 4,871,292 |
| 2024-06-27 | 135.99 | 138.00 | 135.00 | 137.17 | 137.17 | 16,928,743 |
| 2024-06-26 | 129.00 | 138.40 | 127.27 | 135.34 | 135.34 | 27,462,390 |
| 2024-06-25 | 131.90 | 131.90 | 128.76 | 129.05 | 129.05 | 3,198,079 |
| 2024-06-24 | 134.00 | 134.70 | 131.01 | 131.64 | 131.64 | 4,313,719 |
| 2024-06-21 | 135.80 | 135.80 | 132.65 | 133.75 | 133.75 | 4,950,071 |
| 2024-06-20 | 131.70 | 135.25 | 131.65 | 134.36 | 134.36 | 8,402,049 |
| 2024-06-14 | 131.99 | 133.95 | 130.50 | 131.21 | 131.21 | 11,098,685 |
| 2024-06-13 | 122.00 | 129.25 | 121.40 | 129.25 | 129.25 | 17,606,435 |
| 2024-06-12 | 118.50 | 120.35 | 118.50 | 119.12 | 119.12 | 4,617,127 |
| 2024-06-11 | 123.00 | 123.00 | 118.31 | 118.82 | 118.82 | 5,615,593 |
| 2024-06-10 | 123.78 | 123.85 | 120.26 | 121.22 | 121.22 | 3,376,152 |
| 2024-06-07 | 124.99 | 124.99 | 120.36 | 123.78 | 123.78 | 6,549,772 |
| 2024-06-06 | 126.64 | 128.60 | 124.50 | 125.14 | 125.14 | 4,733,764 |
| 2024-06-05 | 129.50 | 129.90 | 126.45 | 126.69 | 126.69 | 3,736,797 |
| 2024-06-04 | 132.52 | 132.80 | 128.85 | 129.51 | 129.51 | 5,736,630 |
| 2024-06-03 | 133.99 | 134.00 | 131.90 | 132.17 | 132.17 | 3,160,346 |
| 2024-05-31 | 132.80 | 134.25 | 131.70 | 133.47 | 133.47 | 5,355,724 |
| 2024-05-30 | 133.50 | 133.50 | 131.00 | 132.12 | 132.12 | 6,987,345 |
| 2024-05-29 | 136.96 | 136.96 | 131.50 | 132.60 | 132.60 | 9,766,932 |
| 2024-05-27 | 139.50 | 139.50 | 136.70 | 136.98 | 136.98 | 2,712,134 |
| 2024-05-24 | 141.00 | 141.10 | 138.80 | 139.16 | 139.16 | 5,798,540 |
| 2024-05-23 | 136.02 | 140.45 | 135.51 | 139.56 | 139.56 | 15,108,766 |
| 2024-05-22 | 135.00 | 137.69 | 134.75 | 135.86 | 135.86 | 4,399,729 |
| 2024-05-21 | 136.02 | 137.10 | 134.80 | 135.29 | 135.29 | 2,288,452 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 6.0000 PKR |
| 2026-05-11 | 3.2500 PKR |
| 2026-03-06 | 4.2500 PKR |
| 2025-11-07 | 3.5000 PKR |
| 2025-10-21 | 5.0000 PKR |
| 2025-05-09 | 3.0000 PKR |
| 2025-03-10 | 4.0500 PKR |
| 2024-11-06 | 3.0000 PKR |
| 2024-10-16 | 4.0000 PKR |
| 2024-05-08 | 2.0000 PKR |
| 2024-03-08 | 2.5000 PKR |
| 2023-11-10 | 1.6000 PKR |
| 2023-10-17 | 2.7500 PKR |
| 2023-05-08 | 1.8000 PKR |
| 2023-03-06 | 2.2500 PKR |
| 2022-11-04 | 1.7500 PKR |
| 2022-10-14 | 2.5000 PKR |
| 2022-05-11 | 1.0000 PKR |
| 2022-03-07 | 2.0000 PKR |
| 2021-11-08 | 1.7500 PKR |
| 2021-10-20 | 1.5000 PKR |
| 2021-06-09 | 1.8000 PKR |
| 2021-04-09 | 1.6000 PKR |
| 2020-12-11 | 2.0000 PKR |
| 2020-10-20 | 2.5000 PKR |
| 2020-04-10 | 1.7500 PKR |
| 2019-12-11 | 2.5000 PKR |
| 2019-10-16 | 2.5000 PKR |
| 2019-06-03 | 2.7500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.