Oil and Gas Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	72.010	72.300	71.500	71.640	71.640	692,614
2022-12-02	72.360	72.750	71.770	72.430	72.430	1,145,494
2022-12-01	72.990	73.250	72.400	72.460	72.460	2,715,962
2022-11-30	72.850	73.130	72.150	72.560	72.560	1,254,629
2022-11-29	72.410	73.200	72.120	72.630	72.630	1,297,750
2022-11-28	73.470	73.700	71.980	72.230	72.230	2,333,164
2022-11-25	74.750	75.100	74.100	74.270	74.270	2,351,914
2022-11-24	74.000	74.500	73.600	74.020	74.020	1,602,557
2022-11-23	74.300	74.440	73.800	73.990	73.990	661,563
2022-11-22	74.800	75.140	73.900	74.030	74.030	1,832,635
2022-11-21	74.450	75.000	74.000	74.530	74.530	747,024
2022-11-18	74.750	75.300	74.050	74.390	74.390	1,895,748
2022-11-17	76.490	76.500	74.860	75.070	75.070	1,306,240
2022-11-16	77.000	77.700	75.700	76.050	76.050	2,408,954
2022-11-15	76.400	78.650	76.130	76.810	76.810	6,570,407
2022-11-14	77.000	78.200	76.010	76.240	76.240	4,367,124
2022-11-11	74.400	78.490	73.650	77.970	77.970	12,535,792
2022-11-10	71.750	75.900	71.750	74.050	74.050	12,082,071
2022-11-08	71.250	72.300	71.150	71.670	71.670	967,994
2022-11-07	70.800	71.410	70.610	70.880	70.880	1,189,278
2022-11-04	70.500	70.700	70.000	70.350	70.350	851,616
2022-11-03	71.890	72.610	71.470	72.260	72.260	3,215,528
2022-11-02	70.760	71.890	70.760	71.470	71.470	1,403,371
2022-11-01	70.350	70.990	70.000	70.930	70.930	1,561,100
2022-10-31	70.900	71.100	69.900	70.060	70.060	1,568,147
2022-10-28	71.330	71.480	70.250	70.440	70.440	928,073
2022-10-27	71.900	71.900	70.850	71.330	71.330	1,310,959
2022-10-26	72.760	72.800	71.400	71.620	71.620	1,759,687
2022-10-25	73.120	74.890	73.100	73.220	73.220	4,391,704
2022-10-24	73.950	74.250	72.960	73.210	73.210	1,265,381
2022-10-21	72.590	73.800	71.830	72.960	72.960	4,553,831
2022-10-20	73.250	73.600	72.200	72.290	72.290	1,061,325
2022-10-19	71.820	73.100	71.820	72.910	72.910	1,189,977
2022-10-18	72.450	73.400	71.800	72.010	72.010	1,211,234
2022-10-17	73.900	74.000	72.200	72.380	72.380	836,345
2022-10-14	74.600	74.700	73.500	73.910	73.910	2,147,880
2022-10-13	77.000	77.350	76.350	76.530	76.530	3,945,656
2022-10-12	76.750	77.200	76.500	76.670	76.670	1,067,530
2022-10-11	76.510	77.900	76.510	76.930	76.930	2,725,856
2022-10-10	75.500	77.450	75.500	76.360	76.360	2,201,264
2022-10-07	75.610	76.790	75.300	75.470	75.470	789,060
2022-10-06	74.500	76.700	74.500	76.230	76.230	1,766,625
2022-10-05	75.000	75.240	74.480	74.590	74.590	519,520
2022-10-04	75.060	75.490	74.500	74.740	74.740	596,467
2022-10-03	75.690	75.990	75.000	75.140	75.140	751,886
2022-10-01	75.790	76.480	75.040	75.720	75.720	1,463,910
2022-09-30	75.790	76.480	75.040	75.720	75.720	1,463,910
2022-09-29	76.000	76.500	75.010	75.800	75.800	1,107,643
2022-09-28	76.690	77.800	75.800	76.420	76.420	2,048,636
2022-09-27	74.400	79.000	73.900	76.580	76.580	2,822,998
2022-09-26	73.500	74.500	73.500	73.680	73.680	1,295,266
2022-09-23	75.000	75.550	73.000	73.330	73.330	4,149,061
2022-09-22	71.450	74.380	71.050	73.760	73.760	2,980,991
2022-09-21	75.910	76.500	71.120	72.500	72.500	3,471,806
2022-09-20	78.000	78.300	75.510	75.870	75.870	1,581,672
2022-09-19	78.500	78.800	77.880	77.980	77.980	736,086
2022-09-16	78.800	78.800	76.750	78.400	78.400	2,499,800
2022-09-15	80.000	80.000	78.050	78.200	78.200	1,750,164
2022-09-14	78.450	80.000	78.150	79.360	79.360	1,118,996
2022-09-13	79.500	79.500	78.520	78.620	78.620	654,071

← NewerPage 17 of 21 · 1,243 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.