Oil and Gas Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	88.850	89.470	87.310	87.660	87.660	5,213,678
2023-02-23	90.400	90.400	87.860	88.630	88.630	5,525,692
2023-02-22	91.240	91.850	88.610	90.780	90.780	10,388,052
2023-02-21	90.670	91.700	90.100	91.230	91.230	3,211,839
2023-02-20	94.380	94.500	89.000	89.720	89.720	5,383,683
2023-02-17	93.060	94.990	93.010	94.580	94.580	4,774,367
2023-02-16	96.200	96.900	93.000	93.370	93.370	6,685,151
2023-02-15	93.490	96.500	92.320	95.780	95.780	7,173,531
2023-02-14	99.990	99.990	93.020	93.940	93.940	12,752,194
2023-02-13	100.00	100.50	97.300	98.800	98.800	15,131,425
2023-02-10	102.00	109.60	99.510	101.06	101.06	38,731,937
2023-02-09	102.00	107.26	100.70	105.95	105.95	18,217,949
2023-02-08	98.000	100.89	95.300	99.780	99.780	22,259,031
2023-02-07	99.300	99.300	97.530	99.300	99.300	16,106,888
2023-02-06	92.380	92.380	91.210	92.380	92.380	10,552,549
2023-02-03	87.390	87.400	85.270	85.940	85.940	1,261,253
2023-02-02	86.730	87.300	84.900	87.020	87.020	5,157,941
2023-02-01	88.000	89.300	86.900	87.300	87.300	5,230,319
2023-01-31	86.400	88.240	85.550	87.800	87.800	4,506,916
2023-01-30	87.300	88.470	86.000	86.270	86.270	5,019,786
2023-01-27	86.450	87.500	84.900	86.640	86.640	4,688,381
2023-01-26	86.410	87.150	84.000	86.300	86.300	5,701,519
2023-01-25	86.000	87.250	85.300	85.970	85.970	5,623,599
2023-01-24	81.720	85.440	81.720	84.500	84.500	7,615,354
2023-01-23	80.000	82.220	79.510	81.720	81.720	3,790,890
2023-01-20	79.700	80.800	78.300	79.260	79.260	3,449,930
2023-01-19	76.590	80.430	76.590	79.440	79.440	10,995,702
2023-01-18	74.500	76.840	74.300	76.090	76.090	5,724,570
2023-01-17	79.620	80.200	73.160	74.150	74.150	5,105,207
2023-01-16	81.970	81.970	78.250	79.010	79.010	4,066,153
2023-01-13	85.900	85.900	81.600	82.040	82.040	6,502,396
2023-01-12	87.990	89.200	86.320	86.770	86.770	5,546,368
2023-01-11	85.450	88.140	84.800	87.570	87.570	12,916,671
2023-01-10	88.000	88.000	83.090	84.430	84.430	4,541,910
2023-01-09	82.290	85.900	82.010	84.830	84.830	9,556,450
2023-01-06	80.000	83.000	79.400	82.310	82.310	6,016,343
2023-01-05	79.000	80.500	78.900	79.770	79.770	3,589,864
2023-01-04	80.080	80.900	78.300	78.550	78.550	2,277,612
2023-01-03	80.500	80.900	79.520	79.940	79.940	1,858,912
2023-01-02	79.100	82.650	79.010	80.220	80.220	7,749,060
2022-12-30	76.460	81.680	76.460	79.660	79.660	10,287,417
2022-12-29	75.850	77.000	75.210	76.460	76.460	3,601,912
2022-12-28	74.130	75.900	74.000	75.270	75.270	2,684,756
2022-12-27	76.890	77.350	74.850	75.110	75.110	2,590,526
2022-12-26	73.700	77.050	73.500	76.870	76.870	7,699,788
2022-12-23	72.000	73.490	71.810	72.980	72.980	2,677,053
2022-12-22	70.500	73.500	70.500	72.250	72.250	3,719,850
2022-12-21	69.600	70.750	69.500	69.770	69.770	935,392
2022-12-20	71.990	72.190	69.000	70.140	70.140	1,992,528
2022-12-19	72.380	73.100	71.600	71.740	71.740	1,171,096
2022-12-16	72.370	72.740	71.200	72.520	72.520	753,472
2022-12-15	73.000	73.200	71.100	72.150	72.150	2,101,633
2022-12-14	71.310	73.600	71.060	73.060	73.060	3,095,047
2022-12-13	72.100	72.500	71.400	71.590	71.590	709,841
2022-12-12	72.150	72.700	71.900	72.100	72.100	1,482,364
2022-12-09	71.350	73.400	71.080	71.910	71.910	3,443,549
2022-12-08	71.450	71.500	71.000	71.220	71.220	1,395,145
2022-12-07	72.000	72.150	70.850	71.130	71.130	1,823,903
2022-12-06	71.900	72.000	70.500	71.450	71.450	957,355
2022-12-05	72.010	72.300	71.500	71.640	71.640	692,614

← NewerPage 16 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.