Oil and Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 138.25 | 138.25 | 135.65 | 136.14 | 136.14 | 3,681,647 |
| 2024-05-17 | 138.00 | 139.19 | 137.00 | 138.09 | 138.09 | 2,602,794 |
| 2024-05-16 | 139.80 | 140.29 | 137.71 | 137.98 | 137.98 | 3,342,683 |
| 2024-05-15 | 140.00 | 142.00 | 138.70 | 139.32 | 139.32 | 13,245,266 |
| 2024-05-14 | 135.60 | 140.10 | 134.75 | 139.41 | 139.41 | 18,217,177 |
| 2024-05-13 | 133.99 | 137.33 | 132.70 | 134.82 | 134.82 | 8,980,112 |
| 2024-05-10 | 134.10 | 135.99 | 133.50 | 133.91 | 133.91 | 3,471,449 |
| 2024-05-09 | 133.21 | 134.75 | 132.79 | 133.46 | 133.46 | 2,595,611 |
| 2024-05-08 | 133.00 | 135.10 | 133.00 | 133.66 | 133.66 | 10,021,600 |
| 2024-05-07 | 136.40 | 136.80 | 134.30 | 134.84 | 134.84 | 6,653,585 |
| 2024-05-06 | 139.10 | 140.50 | 136.35 | 136.97 | 136.97 | 11,672,431 |
| 2024-05-03 | 133.25 | 139.50 | 132.01 | 138.34 | 138.34 | 16,078,368 |
| 2024-05-02 | 133.62 | 135.25 | 131.63 | 132.50 | 132.50 | 7,309,709 |
| 2024-04-30 | 134.11 | 137.85 | 133.01 | 133.57 | 133.57 | 13,576,160 |
| 2024-04-29 | 137.90 | 138.30 | 133.92 | 134.22 | 134.22 | 5,410,125 |
| 2024-04-26 | 137.35 | 139.40 | 135.36 | 137.15 | 137.15 | 7,239,643 |
| 2024-04-25 | 135.00 | 137.50 | 133.25 | 136.49 | 136.49 | 8,800,644 |
| 2024-04-24 | 134.00 | 135.60 | 133.79 | 134.36 | 134.36 | 4,954,424 |
| 2024-04-23 | 135.80 | 135.87 | 133.50 | 134.19 | 134.19 | 3,461,267 |
| 2024-04-22 | 134.00 | 138.00 | 132.20 | 135.69 | 135.69 | 12,878,056 |
| 2024-04-19 | 132.56 | 135.39 | 131.15 | 133.84 | 133.84 | 8,418,350 |
| 2024-04-18 | 131.80 | 133.80 | 129.79 | 131.58 | 131.58 | 7,638,371 |
| 2024-04-17 | 132.97 | 132.97 | 131.00 | 131.24 | 131.24 | 4,282,994 |
| 2024-04-16 | 134.05 | 136.60 | 133.03 | 133.40 | 133.40 | 10,709,918 |
| 2024-04-15 | 129.99 | 134.70 | 127.40 | 133.07 | 133.07 | 15,716,557 |
| 2024-04-09 | 128.50 | 129.90 | 127.00 | 128.20 | 128.20 | 4,868,813 |
| 2024-04-08 | 126.45 | 129.40 | 126.45 | 128.15 | 128.15 | 5,865,538 |
| 2024-04-04 | 125.60 | 128.99 | 125.02 | 125.30 | 125.30 | 7,916,927 |
| 2024-04-03 | 119.50 | 123.00 | 118.76 | 122.15 | 122.15 | 5,586,893 |
| 2024-04-02 | 120.00 | 120.00 | 118.25 | 119.08 | 119.08 | 2,001,159 |
| 2024-04-01 | 121.40 | 122.40 | 119.00 | 119.77 | 119.77 | 1,842,893 |
| 2024-03-29 | 123.02 | 123.50 | 121.20 | 121.65 | 121.65 | 2,792,424 |
| 2024-03-28 | 122.80 | 123.70 | 121.85 | 122.81 | 122.81 | 4,201,030 |
| 2024-03-27 | 123.21 | 123.73 | 122.21 | 122.67 | 122.67 | 4,512,518 |
| 2024-03-26 | 121.60 | 124.39 | 121.16 | 122.39 | 122.39 | 20,903,604 |
| 2024-03-25 | 121.90 | 124.78 | 120.70 | 121.41 | 121.41 | 16,003,292 |
| 2024-03-22 | 119.80 | 119.85 | 117.26 | 117.99 | 117.99 | 3,524,802 |
| 2024-03-21 | 122.03 | 123.00 | 119.20 | 120.16 | 120.16 | 4,601,392 |
| 2024-03-20 | 123.12 | 124.85 | 121.11 | 122.11 | 122.11 | 5,328,271 |
| 2024-03-19 | 123.00 | 124.99 | 122.03 | 123.07 | 123.07 | 4,296,717 |
| 2024-03-18 | 124.05 | 125.40 | 122.71 | 123.33 | 123.33 | 3,153,698 |
| 2024-03-15 | 128.15 | 128.97 | 123.00 | 123.69 | 123.69 | 8,016,182 |
| 2024-03-14 | 122.52 | 127.50 | 122.52 | 126.80 | 126.80 | 3,554,520 |
| 2024-03-13 | 124.65 | 125.00 | 120.51 | 121.54 | 121.54 | 4,044,182 |
| 2024-03-12 | 128.05 | 128.49 | 123.00 | 123.59 | 123.59 | 4,054,404 |
| 2024-03-11 | 130.00 | 130.35 | 127.50 | 127.87 | 127.87 | 4,226,173 |
| 2024-03-08 | 130.00 | 130.80 | 128.50 | 129.11 | 129.11 | 6,231,759 |
| 2024-03-07 | 128.00 | 131.90 | 127.85 | 131.35 | 131.35 | 9,797,618 |
| 2024-03-06 | 127.11 | 131.65 | 127.11 | 128.64 | 128.64 | 11,204,196 |
| 2024-03-05 | 133.49 | 133.49 | 127.25 | 127.98 | 127.98 | 10,469,000 |
| 2024-03-04 | 125.00 | 132.58 | 124.30 | 132.17 | 132.17 | 20,945,917 |
| 2024-03-01 | 125.34 | 125.79 | 122.99 | 123.33 | 123.33 | 4,787,226 |
| 2024-02-29 | 123.25 | 127.86 | 123.25 | 125.12 | 125.12 | 10,849,918 |
| 2024-02-28 | 120.00 | 124.71 | 120.00 | 123.17 | 123.17 | 6,716,014 |
| 2024-02-27 | 125.44 | 125.55 | 120.25 | 121.07 | 121.07 | 10,000,500 |
| 2024-02-26 | 125.89 | 129.75 | 124.01 | 125.01 | 125.01 | 14,939,405 |
| 2024-02-23 | 116.00 | 125.44 | 116.00 | 125.21 | 125.21 | 16,618,638 |
| 2024-02-22 | 117.50 | 118.40 | 115.51 | 116.69 | 116.69 | 5,780,199 |
| 2024-02-21 | 116.99 | 118.44 | 114.50 | 117.20 | 117.20 | 6,512,111 |
| 2024-02-20 | 116.51 | 118.74 | 112.10 | 113.01 | 113.01 | 10,492,785 |
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.