Oil and Gas Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	108.50	111.65	108.15	110.67	110.67	9,958,383
2023-11-21	109.99	110.70	107.90	108.33	108.33	5,270,511
2023-11-20	111.00	111.30	109.50	109.83	109.83	4,718,564
2023-11-17	114.40	114.48	110.10	111.32	111.32	13,821,022
2023-11-16	108.00	114.70	106.53	113.84	113.84	28,731,264
2023-11-15	104.25	107.90	103.71	106.76	106.76	18,992,131
2023-11-14	103.32	103.98	102.00	103.57	103.57	10,515,770
2023-11-13	104.01	105.00	103.06	103.54	103.54	12,985,882
2023-11-10	102.00	104.80	101.75	103.92	103.92	17,303,084
2023-11-08	101.55	103.09	101.11	102.27	102.27	12,279,739
2023-11-07	102.02	103.00	101.40	101.52	101.52	12,020,957
2023-11-06	101.60	102.05	100.50	101.64	101.64	7,410,364
2023-11-03	100.60	101.77	99.950	101.50	101.50	8,746,576
2023-11-02	100.99	101.90	99.200	100.27	100.27	8,186,728
2023-11-01	100.75	103.20	100.25	100.44	100.44	11,174,138
2023-10-31	102.01	102.01	100.11	100.37	100.37	7,538,611
2023-10-30	99.490	100.89	98.750	100.17	100.17	5,020,490
2023-10-27	100.40	100.69	98.800	99.160	99.160	4,521,193
2023-10-26	101.30	101.60	99.800	100.18	100.18	7,394,331
2023-10-25	101.51	102.76	100.20	100.78	100.78	13,945,391
2023-10-24	102.60	102.75	99.510	101.02	101.02	13,018,300
2023-10-23	97.900	104.37	97.700	102.45	102.45	27,498,695
2023-10-20	97.890	97.900	96.450	97.090	97.090	5,635,981
2023-10-19	93.550	98.500	93.550	97.770	97.770	18,109,346
2023-10-18	95.010	95.380	93.450	93.620	93.620	4,370,844
2023-10-17	97.000	97.000	94.700	95.060	95.060	5,148,182
2023-10-16	99.400	100.70	97.700	98.660	98.660	5,472,397
2023-10-13	97.090	100.25	96.910	98.770	98.770	12,277,567
2023-10-12	97.150	98.350	96.800	97.280	97.280	7,861,597
2023-10-11	95.510	97.100	95.510	96.840	96.840	5,898,265
2023-10-10	95.510	96.190	95.100	95.500	95.500	3,328,348
2023-10-09	95.150	96.440	94.990	95.510	95.510	3,007,680
2023-10-06	97.060	97.400	95.520	95.890	95.890	5,482,386
2023-10-05	98.000	98.440	96.900	97.370	97.370	4,933,716
2023-10-04	98.000	99.000	97.860	98.070	98.070	5,097,021
2023-10-03	99.730	100.40	98.130	98.550	98.550	9,902,658
2023-10-02	96.500	99.720	96.500	99.360	99.360	17,023,821
2023-09-28	98.500	98.500	96.100	96.460	96.460	10,868,813
2023-09-27	96.190	98.250	95.500	97.810	97.810	6,830,288
2023-09-26	96.040	96.800	95.750	95.990	95.990	1,851,960
2023-09-25	96.400	96.900	95.750	96.640	96.640	3,129,427
2023-09-22	95.940	96.690	94.900	96.010	96.010	2,727,059
2023-09-21	95.000	95.930	93.750	95.540	95.540	2,113,012
2023-09-20	96.200	96.470	94.650	95.010	95.010	1,882,996
2023-09-19	95.700	96.790	95.260	96.080	96.080	3,006,186
2023-09-18	94.990	95.650	94.650	95.170	95.170	1,522,474
2023-09-15	95.900	96.400	94.350	94.670	94.670	4,692,649
2023-09-14	93.900	94.350	93.800	94.250	94.250	1,360,455
2023-09-13	93.150	94.680	93.150	93.830	93.830	2,627,321
2023-09-12	94.990	94.990	92.900	93.360	93.360	3,443,533
2023-09-11	96.400	96.990	95.090	96.000	96.000	6,296,596
2023-09-08	95.500	96.440	94.600	95.960	95.960	4,333,104
2023-09-07	95.150	96.850	94.110	95.020	95.020	7,844,273
2023-09-06	94.490	95.700	93.200	95.030	95.030	4,240,419
2023-09-05	95.800	95.950	93.540	93.870	93.870	3,940,168
2023-09-04	95.200	95.980	95.030	95.480	95.480	2,749,710
2023-09-01	93.500	94.750	92.150	94.460	94.460	4,133,540
2023-08-31	94.500	96.230	88.100	92.950	92.950	17,491,092
2023-08-30	95.560	96.930	93.010	94.250	94.250	6,720,973
2023-08-29	96.300	97.300	93.850	95.680	95.680	6,318,415

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.