Oil and Gas Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	79.800	80.090	78.980	79.040	79.040	572,401
2022-09-09	80.550	80.550	79.500	79.640	79.640	1,147,183
2022-09-08	79.900	80.500	79.800	80.170	80.170	1,449,141
2022-09-07	80.800	80.800	79.500	79.840	79.840	712,302
2022-09-06	80.120	80.600	79.930	80.320	80.320	999,785
2022-09-05	81.240	81.350	80.010	80.090	80.090	1,439,261
2022-09-02	82.250	82.250	81.000	81.230	81.230	615,400
2022-09-01	83.000	83.000	81.750	81.810	81.810	1,153,468
2022-08-31	81.000	83.100	81.000	82.200	82.200	1,044,019
2022-08-30	83.800	83.850	81.130	81.310	81.310	1,756,142
2022-08-29	82.850	86.000	81.110	81.820	81.820	1,874,621
2022-08-26	84.000	84.400	82.600	82.770	82.770	1,771,063
2022-08-25	83.900	84.480	83.600	84.060	84.060	1,209,208
2022-08-24	84.500	85.300	84.000	84.260	84.260	646,553
2022-08-23	83.900	85.000	83.700	84.710	84.710	2,698,387
2022-08-22	84.350	85.000	82.650	83.050	83.050	3,603,096
2022-08-19	85.010	85.800	84.370	84.770	84.770	856,995
2022-08-18	86.150	86.700	84.800	85.210	85.210	3,048,758
2022-08-17	86.600	86.830	86.000	86.130	86.130	2,225,078
2022-08-16	87.700	88.300	86.500	86.860	86.860	3,751,148
2022-08-15	88.100	89.000	86.600	87.420	87.420	6,997,128
2022-08-12	84.990	87.880	84.650	87.460	87.460	6,862,248
2022-08-11	85.000	85.440	84.250	84.530	84.530	1,933,226
2022-08-10	84.320	86.740	84.150	84.740	84.740	7,617,652
2022-08-05	82.190	83.230	81.300	82.690	82.690	3,333,864
2022-08-04	81.800	82.650	81.600	82.190	82.190	2,751,781
2022-08-03	80.880	82.150	80.250	81.500	81.500	3,945,301
2022-08-02	80.140	80.900	80.000	80.140	80.140	1,497,420
2022-08-01	80.500	81.100	80.000	80.500	80.500	919,957
2022-07-29	81.450	81.450	80.030	80.420	80.420	1,422,768
2022-07-28	80.170	82.000	80.170	81.000	81.000	2,372,179
2022-07-27	80.400	80.950	79.400	80.170	80.170	1,988,791
2022-07-26	78.660	80.800	78.660	80.010	80.010	2,725,853
2022-07-25	79.500	80.000	78.750	79.430	79.430	809,586
2022-07-22	79.950	80.460	78.350	80.100	80.100	2,619,804
2022-07-21	79.900	80.410	78.010	78.770	78.770	2,175,720
2022-07-20	78.390	80.700	77.550	80.160	80.160	3,546,551
2022-07-19	80.990	81.700	77.600	78.320	78.320	3,402,840
2022-07-18	81.850	81.850	80.500	80.930	80.930	1,649,733
2022-07-15	84.090	84.090	82.560	82.710	82.710	1,668,315
2022-07-14	85.000	85.000	83.710	84.080	84.080	4,360,091
2022-07-13	80.000	84.800	80.000	83.630	83.630	9,979,259
2022-07-07	77.170	81.750	77.010	80.460	80.460	5,795,311
2022-07-06	77.300	77.600	77.010	77.380	77.380	312,691
2022-07-05	77.600	77.950	77.000	77.040	77.040	786,372
2022-07-04	77.750	78.500	77.500	77.600	77.600	468,516
2022-07-01	78.670	79.000	77.800	78.050	78.050	1,139,618
2022-06-30	77.570	79.880	77.110	78.670	78.670	4,790,126
2022-06-29	79.000	79.200	77.400	77.570	77.570	2,256,249
2022-06-28	79.880	79.880	78.050	78.450	78.450	1,868,558
2022-06-27	79.600	80.500	78.450	78.980	78.980	2,192,878
2022-06-24	83.100	83.100	76.760	79.400	79.400	6,788,080
2022-06-23	82.910	84.050	82.500	82.980	82.980	2,674,158
2022-06-22	84.000	84.390	82.450	82.970	82.970	2,041,969
2022-06-21	82.350	83.490	81.150	83.080	83.080	3,035,631
2022-06-20	83.000	83.240	81.450	81.690	81.690	1,385,672
2022-06-17	81.600	84.600	81.600	82.520	82.520	5,536,222
2022-06-16	80.300	82.500	79.750	81.450	81.450	4,484,707
2022-06-15	78.680	80.700	78.500	80.110	80.110	3,089,634
2022-06-14	77.500	78.990	77.400	78.690	78.690	1,856,137

← NewerPage 18 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.