Oil and Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 258.80 | 260.20 | 255.00 | 256.58 | 256.58 | 4,014,759 |
| 2025-10-28 | 260.76 | 262.65 | 255.00 | 255.89 | 255.89 | 1,391,665 |
| 2025-10-27 | 264.10 | 265.10 | 260.00 | 260.76 | 260.76 | 3,529,130 |
| 2025-10-24 | 266.80 | 270.39 | 263.70 | 264.27 | 264.27 | 2,779,419 |
| 2025-10-23 | 265.00 | 272.55 | 265.00 | 266.32 | 266.32 | 3,981,547 |
| 2025-10-22 | 264.51 | 273.31 | 262.61 | 266.92 | 266.92 | 8,802,862 |
| 2025-10-21 | 260.00 | 268.00 | 260.00 | 264.63 | 254.48 | 6,000,969 |
| 2025-10-20 | 260.01 | 265.20 | 256.95 | 263.90 | 263.90 | 5,683,753 |
| 2025-10-17 | 259.95 | 262.30 | 257.10 | 258.21 | 258.21 | 6,474,476 |
| 2025-10-16 | 260.00 | 262.80 | 257.50 | 258.88 | 258.88 | 4,526,045 |
| 2025-10-15 | 267.40 | 267.40 | 258.80 | 260.64 | 260.64 | 4,519,704 |
| 2025-10-14 | 255.99 | 265.10 | 254.11 | 264.23 | 264.23 | 7,818,648 |
| 2025-10-13 | 261.00 | 261.90 | 250.00 | 252.84 | 252.84 | 7,675,950 |
| 2025-10-10 | 266.00 | 267.99 | 262.30 | 263.97 | 263.97 | 3,026,904 |
| 2025-10-09 | 269.00 | 272.30 | 266.90 | 267.53 | 267.53 | 3,055,646 |
| 2025-10-08 | 272.00 | 273.40 | 269.00 | 269.56 | 269.56 | 2,531,613 |
| 2025-10-07 | 275.00 | 276.25 | 270.90 | 271.34 | 271.34 | 4,306,794 |
| 2025-10-06 | 277.00 | 277.00 | 270.50 | 274.49 | 274.49 | 3,715,447 |
| 2025-10-03 | 278.50 | 280.79 | 277.00 | 277.92 | 277.92 | 3,023,187 |
| 2025-10-02 | 277.49 | 279.99 | 275.55 | 278.41 | 278.41 | 3,122,091 |
| 2025-10-01 | 278.00 | 280.50 | 275.90 | 276.69 | 276.69 | 6,107,600 |
| 2025-09-30 | 282.70 | 284.80 | 276.12 | 277.23 | 277.23 | 9,770,262 |
| 2025-09-29 | 282.00 | 282.00 | 278.06 | 281.50 | 281.50 | 4,922,860 |
| 2025-09-26 | 278.00 | 282.20 | 277.88 | 280.53 | 280.53 | 7,867,269 |
| 2025-09-25 | 282.86 | 284.70 | 276.20 | 277.88 | 277.88 | 10,971,601 |
| 2025-09-24 | 285.80 | 287.74 | 281.45 | 282.86 | 282.86 | 13,702,496 |
| 2025-09-23 | 282.50 | 288.00 | 281.00 | 282.71 | 282.71 | 16,354,969 |
| 2025-09-22 | 278.00 | 284.10 | 277.94 | 280.64 | 280.64 | 9,754,396 |
| 2025-09-19 | 273.00 | 290.00 | 272.50 | 277.26 | 277.26 | 21,409,448 |
| 2025-09-18 | 274.40 | 274.40 | 271.00 | 272.12 | 272.12 | 4,160,324 |
| 2025-09-17 | 273.50 | 274.15 | 270.00 | 270.40 | 270.40 | 5,140,674 |
| 2025-09-16 | 269.00 | 273.11 | 268.50 | 272.19 | 272.19 | 3,910,471 |
| 2025-09-15 | 268.98 | 271.25 | 267.50 | 268.52 | 268.52 | 2,587,458 |
| 2025-09-12 | 270.74 | 271.20 | 267.00 | 267.58 | 267.58 | 3,159,599 |
| 2025-09-11 | 274.00 | 274.80 | 270.30 | 270.74 | 270.74 | 2,301,602 |
| 2025-09-10 | 272.99 | 275.50 | 271.25 | 272.92 | 272.92 | 3,937,900 |
| 2025-09-09 | 275.50 | 277.39 | 271.00 | 273.15 | 273.15 | 4,430,136 |
| 2025-09-08 | 274.97 | 276.90 | 273.00 | 275.00 | 275.00 | 7,208,664 |
| 2025-09-05 | 270.70 | 274.80 | 268.55 | 272.98 | 272.98 | 11,586,114 |
| 2025-09-04 | 272.50 | 273.74 | 269.06 | 270.39 | 270.39 | 6,155,542 |
| 2025-09-03 | 270.00 | 275.50 | 268.20 | 273.10 | 273.10 | 8,356,395 |
| 2025-09-02 | 271.97 | 272.78 | 268.00 | 269.32 | 269.32 | 6,923,779 |
| 2025-09-01 | 264.31 | 272.00 | 264.20 | 270.35 | 270.35 | 10,452,246 |
| 2025-08-29 | 261.40 | 271.25 | 260.00 | 264.36 | 264.36 | 14,512,990 |
| 2025-08-28 | 260.53 | 262.00 | 259.90 | 261.24 | 261.24 | 2,197,621 |
| 2025-08-27 | 261.00 | 261.99 | 259.02 | 260.33 | 260.33 | 2,744,110 |
| 2025-08-26 | 263.94 | 264.70 | 259.50 | 260.42 | 260.42 | 4,337,958 |
| 2025-08-25 | 262.55 | 264.25 | 260.23 | 260.97 | 260.97 | 2,541,898 |
| 2025-08-22 | 262.00 | 268.70 | 261.20 | 263.13 | 263.13 | 12,454,594 |
| 2025-08-21 | 259.01 | 262.15 | 255.55 | 260.97 | 260.97 | 9,475,709 |
| 2025-08-20 | 260.00 | 261.00 | 257.00 | 258.27 | 258.27 | 5,294,589 |
| 2025-08-19 | 263.97 | 264.38 | 259.00 | 259.71 | 259.71 | 7,628,890 |
| 2025-08-18 | 263.01 | 264.90 | 258.66 | 263.57 | 263.57 | 8,838,838 |
| 2025-08-15 | 270.00 | 271.65 | 261.01 | 262.58 | 262.58 | 8,770,183 |
| 2025-08-13 | 272.00 | 274.00 | 268.18 | 269.50 | 269.50 | 11,217,565 |
| 2025-08-12 | 278.50 | 279.35 | 269.40 | 271.54 | 271.54 | 15,701,553 |
| 2025-08-11 | 269.96 | 278.50 | 267.46 | 277.09 | 277.09 | 12,017,894 |
| 2025-08-08 | 267.20 | 276.99 | 267.20 | 270.48 | 270.48 | 19,939,697 |
| 2025-08-07 | 263.02 | 269.88 | 263.00 | 267.08 | 267.08 | 16,976,236 |
| 2025-08-06 | 259.77 | 263.40 | 257.65 | 262.24 | 262.24 | 8,985,338 |
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.