Oil and Gas Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	89.400	90.300	88.400	88.990	88.990	1,164,457
2022-03-10	90.150	90.300	88.880	89.700	89.700	1,132,010
2022-03-09	89.500	89.950	87.800	89.310	89.310	4,171,859
2022-03-08	90.400	91.000	89.000	89.310	89.310	2,525,207
2022-03-07	93.000	93.850	88.610	90.840	90.840	6,335,213
2022-03-04	94.500	96.000	94.150	94.790	94.790	3,900,595
2022-03-03	93.390	95.560	93.250	94.980	94.980	11,658,343
2022-03-02	91.000	94.010	90.500	92.990	92.990	7,390,044
2022-03-01	94.380	94.380	91.250	91.620	91.620	11,205,457
2022-02-28	86.500	88.200	85.250	87.800	87.800	2,326,644
2022-02-25	87.500	87.950	85.800	86.100	86.100	2,027,329
2022-02-24	88.250	88.250	86.350	87.190	87.190	2,314,921
2022-02-23	89.450	90.400	87.120	88.880	88.880	3,938,075
2022-02-22	90.000	90.490	88.400	89.250	89.250	2,113,420
2022-02-21	90.700	92.150	89.650	90.190	90.190	2,214,161
2022-02-18	88.250	90.680	88.250	90.160	90.160	2,067,350
2022-02-17	88.330	89.800	88.000	88.690	88.690	2,142,672
2022-02-16	89.200	89.340	88.150	88.830	88.830	552,856
2022-02-15	89.850	90.150	88.750	89.000	89.000	915,389
2022-02-14	90.240	90.550	89.200	89.560	89.560	2,267,567
2022-02-11	90.550	91.450	89.650	89.970	89.970	1,301,741
2022-02-10	91.500	92.500	90.750	90.890	90.890	3,345,536
2022-02-09	91.350	93.250	90.850	91.670	91.670	5,310,348
2022-02-08	91.590	92.400	90.800	91.230	91.230	2,803,404
2022-02-07	89.750	91.840	89.600	91.530	91.530	5,926,878
2022-02-04	89.150	90.980	88.700	89.510	89.510	7,935,067
2022-02-03	90.200	90.350	88.010	88.340	88.340	1,403,327
2022-02-02	88.500	89.900	88.110	89.600	89.600	2,264,735
2022-02-01	87.500	88.200	87.020	88.130	62.090	1,063,564
2022-01-31	87.030	87.250	86.500	87.040	87.040	1,115,476
2022-01-28	87.000	87.770	86.120	86.260	86.260	2,530,451
2022-01-27	87.100	87.850	86.500	86.950	86.950	1,331,729
2022-01-26	87.700	87.900	86.750	86.920	86.920	1,153,802
2022-01-25	88.020	88.500	87.300	87.530	87.530	2,371,627
2022-01-24	88.350	88.440	87.400	87.990	87.990	623,694
2022-01-21	88.250	88.850	87.700	87.810	87.810	635,622
2022-01-20	88.080	88.890	87.100	88.340	88.340	2,283,068
2022-01-19	89.310	89.850	87.510	88.090	88.090	3,512,725
2022-01-18	88.800	89.770	88.300	88.810	88.810	3,313,419
2022-01-17	89.000	89.200	87.300	88.400	88.400	856,159
2022-01-14	89.000	89.750	88.500	88.700	88.700	3,533,970
2022-01-13	88.250	89.000	88.100	88.270	88.270	977,741
2022-01-12	87.600	89.400	87.590	88.470	88.470	4,364,604
2022-01-11	87.990	88.420	86.850	87.290	87.290	1,008,011
2022-01-10	87.530	88.850	87.060	87.950	87.950	2,180,857
2022-01-07	87.400	87.900	87.020	87.530	87.530	782,135
2022-01-06	87.970	88.000	86.570	87.020	87.020	619,510
2022-01-05	88.300	88.900	87.600	87.970	87.970	1,875,335
2022-01-04	87.350	88.300	87.170	87.920	87.920	1,970,237
2022-01-03	86.450	87.650	86.160	86.860	86.860	2,288,947
2021-12-31	84.200	87.300	84.150	86.200	60.731	3,368,560
2021-12-30	85.550	86.350	84.700	84.940	59.843	1,399,405
2021-12-29	85.500	86.450	85.450	85.860	60.491	754,601
2021-12-28	86.000	86.600	85.600	85.800	60.449	768,946
2021-12-27	86.590	86.600	85.250	85.520	60.251	392,903
2021-12-24	86.890	87.350	85.510	86.300	60.801	574,760
2021-12-23	87.470	88.490	86.500	86.700	61.083	1,850,655
2021-12-22	84.750	87.050	84.750	86.680	61.069	5,580,283
2021-12-21	85.400	86.250	84.100	84.550	59.568	1,127,439
2021-12-20	84.900	85.750	84.100	85.340	60.125	1,736,143

← NewerPage 20 of 21 · 1,246 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.