Oil and Gas Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	99.010	99.500	96.750	97.050	97.050	5,005,999
2023-08-25	100.49	100.49	98.850	99.190	99.190	6,372,621
2023-08-24	100.50	101.95	100.20	100.71	100.71	12,764,451
2023-08-23	100.50	100.79	98.550	100.06	100.06	16,050,104
2023-08-22	96.000	100.00	96.000	99.510	99.510	13,626,842
2023-08-21	98.000	98.990	96.010	96.440	96.440	7,312,226
2023-08-18	100.01	102.44	98.630	99.290	99.290	19,811,273
2023-08-17	98.600	99.890	96.800	99.520	99.520	9,372,798
2023-08-16	101.00	101.00	97.800	98.280	98.280	10,957,134
2023-08-15	104.00	104.00	100.90	101.27	101.27	12,071,945
2023-08-11	101.50	106.20	100.55	103.47	103.47	22,570,520
2023-08-10	107.02	107.49	99.110	100.61	100.61	22,027,805
2023-08-09	97.000	105.19	96.000	104.35	104.35	37,776,498
2023-08-08	104.00	104.00	97.650	97.850	97.850	27,785,286
2023-08-07	109.00	111.50	104.35	105.57	105.57	26,010,351
2023-08-04	104.00	108.80	103.99	107.66	107.66	27,995,429
2023-08-03	105.20	107.70	103.11	104.26	104.26	24,521,243
2023-08-02	98.050	105.00	97.900	104.08	104.08	28,365,714
2023-08-01	101.00	101.48	97.200	97.930	97.930	14,887,779
2023-07-31	93.000	98.550	93.000	98.550	98.550	22,459,291
2023-07-27	86.990	93.330	86.990	91.670	91.670	28,511,229
2023-07-26	87.500	87.800	86.600	86.820	86.820	4,726,907
2023-07-25	85.750	87.890	85.520	87.290	87.290	13,058,495
2023-07-24	86.000	87.000	84.800	85.300	85.300	4,833,108
2023-07-21	86.400	86.530	85.030	85.210	85.210	5,460,130
2023-07-20	84.880	86.250	84.360	85.780	85.780	7,304,995
2023-07-19	84.650	85.520	84.020	84.280	84.280	7,908,623
2023-07-18	85.240	85.400	83.900	84.180	84.180	2,567,334
2023-07-17	85.500	85.850	84.700	84.930	84.930	4,242,706
2023-07-14	86.900	86.900	85.070	85.300	85.300	2,116,695
2023-07-13	87.980	88.250	86.500	86.680	86.680	10,861,164
2023-07-12	86.500	87.730	85.610	87.100	87.100	10,791,446
2023-07-11	85.060	86.500	84.200	85.580	85.580	8,868,315
2023-07-10	85.600	85.900	84.310	84.650	84.650	4,910,360
2023-07-07	86.200	86.500	85.000	85.180	85.180	2,284,433
2023-07-06	84.000	86.950	84.000	86.140	86.140	11,511,519
2023-07-05	85.900	86.250	83.590	83.890	83.890	6,014,874
2023-07-04	87.500	87.500	84.500	85.230	85.230	18,359,451
2023-07-03	83.850	83.850	83.850	83.850	83.850	1,139,805
2023-06-27	77.120	78.850	76.500	78.000	78.000	10,932,081
2023-06-26	76.000	77.850	76.000	77.280	77.280	8,154,666
2023-06-23	75.000	75.000	73.800	74.440	74.440	2,050,520
2023-06-22	74.380	75.000	73.900	74.470	74.470	1,012,450
2023-06-21	75.500	75.650	73.750	73.990	73.990	3,492,226
2023-06-20	74.000	75.240	73.300	75.010	75.010	4,484,598
2023-06-19	76.500	76.700	73.100	73.690	73.690	3,959,904
2023-06-16	76.500	77.240	75.800	76.000	76.000	2,068,412
2023-06-15	77.030	77.500	76.250	76.370	76.370	2,042,241
2023-06-14	77.600	78.250	77.200	77.660	77.660	1,488,762
2023-06-13	78.240	78.400	77.080	77.430	77.430	1,627,614
2023-06-12	79.850	80.000	77.030	77.480	77.480	3,523,397
2023-06-09	78.780	80.120	78.500	79.830	79.830	4,140,321
2023-06-08	79.000	80.250	78.400	78.620	78.620	3,834,904
2023-06-07	78.470	79.500	77.500	78.970	78.970	2,345,653
2023-06-06	78.900	80.400	78.110	78.470	78.470	8,973,676
2023-06-05	76.400	78.650	75.600	78.450	78.450	8,459,334
2023-06-02	75.360	75.500	74.900	75.340	75.340	842,756
2023-06-01	75.010	75.650	74.550	75.230	75.230	1,397,603
2023-05-31	75.900	76.300	74.500	74.820	74.820	3,593,659
2023-05-30	75.000	76.660	75.000	75.780	75.780	4,514,023

← NewerPage 14 of 21 · 1,245 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.