Oil and Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 104.50 | 116.02 | 104.50 | 115.53 | 115.53 | 12,158,845 |
| 2024-02-16 | 112.80 | 116.20 | 105.72 | 107.93 | 107.93 | 20,693,864 |
| 2024-02-15 | 123.50 | 123.90 | 113.15 | 114.11 | 114.11 | 12,066,082 |
| 2024-02-14 | 125.52 | 128.00 | 117.00 | 122.01 | 122.01 | 32,231,367 |
| 2024-02-13 | 124.14 | 126.49 | 124.14 | 124.18 | 124.18 | 14,952,555 |
| 2024-02-12 | 140.00 | 141.00 | 134.20 | 134.20 | 134.20 | 14,939,483 |
| 2024-02-09 | 146.00 | 148.30 | 139.37 | 145.08 | 145.08 | 18,933,926 |
| 2024-02-07 | 156.00 | 157.40 | 150.10 | 150.67 | 150.67 | 24,951,384 |
| 2024-02-06 | 150.15 | 158.59 | 150.15 | 155.57 | 155.57 | 23,123,662 |
| 2024-02-02 | 145.10 | 149.50 | 141.30 | 147.60 | 147.60 | 13,579,691 |
| 2024-02-01 | 135.89 | 145.10 | 134.70 | 144.26 | 144.26 | 16,985,527 |
| 2024-01-31 | 135.90 | 138.50 | 134.65 | 135.28 | 135.28 | 6,014,807 |
| 2024-01-30 | 137.97 | 140.00 | 130.05 | 134.28 | 134.28 | 17,143,209 |
| 2024-01-29 | 140.50 | 140.79 | 136.50 | 137.61 | 137.61 | 7,102,542 |
| 2024-01-26 | 135.01 | 143.20 | 133.88 | 141.37 | 141.37 | 31,070,396 |
| 2024-01-25 | 143.88 | 148.85 | 134.93 | 135.31 | 135.31 | 49,679,574 |
| 2024-01-24 | 136.00 | 146.74 | 134.80 | 145.87 | 145.87 | 33,646,470 |
| 2024-01-23 | 134.94 | 138.90 | 127.20 | 136.50 | 136.50 | 52,947,125 |
| 2024-01-22 | 124.50 | 133.53 | 124.50 | 133.53 | 133.53 | 16,631,096 |
| 2024-01-19 | 124.90 | 125.98 | 123.20 | 124.21 | 124.21 | 2,989,138 |
| 2024-01-18 | 125.90 | 125.90 | 122.50 | 124.21 | 124.21 | 6,663,481 |
| 2024-01-17 | 125.00 | 128.52 | 123.55 | 126.39 | 126.39 | 10,097,639 |
| 2024-01-16 | 129.23 | 129.87 | 126.01 | 126.42 | 126.42 | 9,848,693 |
| 2024-01-15 | 128.60 | 133.80 | 128.51 | 130.29 | 130.29 | 18,594,025 |
| 2024-01-12 | 128.50 | 129.50 | 125.90 | 127.53 | 127.53 | 16,501,298 |
| 2024-01-11 | 123.50 | 128.45 | 122.90 | 127.06 | 127.06 | 11,335,960 |
| 2024-01-10 | 122.75 | 126.70 | 122.00 | 122.67 | 122.67 | 18,027,804 |
| 2024-01-09 | 124.44 | 125.00 | 121.81 | 122.51 | 122.51 | 4,622,420 |
| 2024-01-08 | 125.21 | 125.80 | 123.05 | 123.38 | 123.38 | 2,819,259 |
| 2024-01-05 | 125.60 | 127.35 | 121.00 | 125.04 | 125.04 | 7,662,088 |
| 2024-01-04 | 128.00 | 128.40 | 123.95 | 125.61 | 125.61 | 7,826,527 |
| 2024-01-03 | 124.00 | 128.10 | 122.20 | 127.39 | 127.39 | 17,714,428 |
| 2024-01-02 | 124.00 | 126.70 | 121.51 | 122.92 | 122.92 | 24,573,372 |
| 2024-01-01 | 113.00 | 120.88 | 113.00 | 120.88 | 120.88 | 10,262,639 |
| 2023-12-29 | 110.54 | 115.90 | 109.70 | 112.45 | 112.45 | 10,443,776 |
| 2023-12-28 | 108.25 | 112.00 | 107.51 | 110.16 | 110.16 | 12,285,704 |
| 2023-12-27 | 104.90 | 107.99 | 104.00 | 107.20 | 107.20 | 8,314,253 |
| 2023-12-26 | 113.00 | 113.10 | 105.09 | 105.09 | 105.09 | 10,515,065 |
| 2023-12-22 | 116.90 | 117.00 | 112.86 | 113.61 | 113.61 | 4,196,705 |
| 2023-12-21 | 115.20 | 117.09 | 113.60 | 116.63 | 116.63 | 9,371,700 |
| 2023-12-20 | 118.05 | 119.20 | 112.02 | 114.72 | 114.72 | 13,742,412 |
| 2023-12-19 | 124.00 | 124.00 | 115.20 | 117.52 | 117.52 | 11,777,994 |
| 2023-12-18 | 127.75 | 127.75 | 123.50 | 124.09 | 124.09 | 6,701,981 |
| 2023-12-15 | 127.40 | 128.75 | 124.80 | 126.75 | 126.75 | 17,093,245 |
| 2023-12-14 | 123.00 | 127.00 | 120.40 | 124.99 | 124.99 | 12,357,484 |
| 2023-12-13 | 127.85 | 128.90 | 120.25 | 122.50 | 122.50 | 18,895,028 |
| 2023-12-12 | 125.25 | 126.85 | 124.81 | 125.21 | 125.21 | 9,144,317 |
| 2023-12-11 | 124.50 | 127.00 | 121.76 | 125.24 | 125.24 | 11,190,926 |
| 2023-12-08 | 124.00 | 126.47 | 122.25 | 125.38 | 125.38 | 17,924,383 |
| 2023-12-07 | 121.99 | 124.50 | 120.29 | 121.85 | 121.85 | 17,176,383 |
| 2023-12-06 | 121.98 | 124.70 | 119.99 | 123.10 | 123.10 | 28,693,019 |
| 2023-12-05 | 115.90 | 122.90 | 113.30 | 121.62 | 121.62 | 31,154,943 |
| 2023-12-04 | 111.24 | 117.85 | 111.24 | 115.39 | 115.39 | 23,810,103 |
| 2023-12-01 | 109.11 | 111.10 | 108.80 | 110.37 | 110.37 | 8,578,061 |
| 2023-11-30 | 108.90 | 109.39 | 107.80 | 108.80 | 108.80 | 5,559,771 |
| 2023-11-29 | 108.91 | 110.55 | 107.55 | 108.10 | 108.10 | 11,777,293 |
| 2023-11-28 | 109.02 | 110.15 | 107.60 | 108.98 | 108.98 | 12,904,027 |
| 2023-11-27 | 108.02 | 109.50 | 106.80 | 108.59 | 108.59 | 8,516,642 |
| 2023-11-24 | 108.70 | 109.95 | 107.20 | 107.60 | 107.60 | 9,868,458 |
| 2023-11-23 | 110.99 | 111.72 | 107.25 | 108.02 | 108.02 | 12,035,986 |
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.