Oil and Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 259.77 | 263.40 | 257.65 | 262.24 | 262.24 | 8,985,338 |
| 2025-08-05 | 260.00 | 264.50 | 256.00 | 259.14 | 259.14 | 12,663,423 |
| 2025-08-04 | 265.00 | 269.00 | 259.12 | 260.22 | 260.22 | 17,823,555 |
| 2025-08-01 | 233.45 | 256.31 | 231.01 | 255.67 | 255.67 | 37,045,030 |
| 2025-07-31 | 228.00 | 238.00 | 228.00 | 233.01 | 233.01 | 24,206,621 |
| 2025-07-30 | 223.40 | 226.00 | 223.40 | 224.78 | 224.78 | 1,481,340 |
| 2025-07-29 | 226.99 | 227.48 | 222.05 | 224.04 | 224.04 | 1,827,872 |
| 2025-07-28 | 227.10 | 229.10 | 223.51 | 227.13 | 227.13 | 9,303,039 |
| 2025-07-25 | 225.33 | 226.98 | 224.23 | 225.91 | 225.91 | 2,022,116 |
| 2025-07-24 | 227.00 | 228.70 | 225.00 | 225.33 | 225.33 | 1,876,360 |
| 2025-07-23 | 228.40 | 231.00 | 225.52 | 226.23 | 226.23 | 4,488,616 |
| 2025-07-22 | 222.00 | 229.00 | 221.01 | 226.63 | 226.63 | 6,603,594 |
| 2025-07-21 | 223.28 | 223.99 | 220.99 | 221.18 | 221.18 | 2,493,261 |
| 2025-07-18 | 226.00 | 228.10 | 223.00 | 223.28 | 223.28 | 2,838,810 |
| 2025-07-17 | 224.80 | 227.98 | 224.10 | 225.18 | 225.18 | 3,409,629 |
| 2025-07-16 | 223.80 | 226.00 | 222.85 | 224.37 | 224.37 | 2,358,869 |
| 2025-07-15 | 227.50 | 228.00 | 224.00 | 224.43 | 224.43 | 2,301,456 |
| 2025-07-14 | 228.84 | 229.20 | 226.00 | 227.11 | 227.11 | 2,390,029 |
| 2025-07-11 | 227.05 | 229.01 | 226.10 | 227.89 | 227.89 | 2,758,043 |
| 2025-07-10 | 228.02 | 228.09 | 225.80 | 226.62 | 226.62 | 2,904,599 |
| 2025-07-09 | 228.99 | 230.00 | 225.06 | 228.02 | 228.02 | 7,174,231 |
| 2025-07-08 | 229.50 | 231.55 | 227.51 | 229.24 | 229.24 | 4,163,815 |
| 2025-07-07 | 227.28 | 230.00 | 226.51 | 229.14 | 229.14 | 3,418,591 |
| 2025-07-04 | 229.67 | 230.00 | 226.52 | 227.28 | 227.28 | 2,458,630 |
| 2025-07-03 | 224.13 | 230.00 | 224.00 | 229.09 | 229.09 | 9,420,347 |
| 2025-07-02 | 222.45 | 223.99 | 221.31 | 222.92 | 222.92 | 4,662,816 |
| 2025-07-01 | 220.30 | 223.00 | 218.99 | 221.57 | 221.57 | 4,591,432 |
| 2025-06-30 | 224.00 | 224.00 | 220.00 | 220.56 | 220.56 | 4,322,821 |
| 2025-06-27 | 217.50 | 226.00 | 216.75 | 221.19 | 221.19 | 9,560,957 |
| 2025-06-26 | 218.00 | 222.49 | 216.11 | 217.29 | 217.29 | 6,966,647 |
| 2025-06-25 | 218.39 | 219.01 | 216.10 | 217.85 | 217.85 | 6,810,842 |
| 2025-06-24 | 216.00 | 220.30 | 211.00 | 218.01 | 218.01 | 9,161,337 |
| 2025-06-23 | 210.00 | 210.50 | 202.00 | 203.86 | 203.86 | 4,604,885 |
| 2025-06-20 | 211.00 | 215.00 | 210.11 | 212.25 | 212.25 | 2,708,653 |
| 2025-06-19 | 213.55 | 216.01 | 209.85 | 210.68 | 210.68 | 4,400,385 |
| 2025-06-18 | 214.26 | 214.26 | 210.50 | 211.17 | 211.17 | 3,680,503 |
| 2025-06-17 | 213.00 | 215.45 | 212.00 | 214.26 | 214.26 | 5,626,262 |
| 2025-06-16 | 209.40 | 214.40 | 209.40 | 213.05 | 213.05 | 4,640,665 |
| 2025-06-13 | 211.00 | 212.20 | 208.23 | 208.86 | 208.86 | 5,201,407 |
| 2025-06-12 | 217.00 | 218.99 | 211.26 | 212.05 | 212.05 | 8,617,378 |
| 2025-06-11 | 212.65 | 216.45 | 212.10 | 215.31 | 215.31 | 8,783,176 |
| 2025-06-10 | 210.00 | 211.39 | 209.00 | 210.32 | 210.32 | 1,191,479 |
| 2025-06-05 | 211.89 | 212.50 | 209.50 | 209.95 | 209.95 | 2,233,027 |
| 2025-06-04 | 209.15 | 213.13 | 208.95 | 211.89 | 211.89 | 4,379,550 |
| 2025-06-03 | 208.00 | 210.00 | 207.25 | 209.15 | 209.15 | 1,909,426 |
| 2025-06-02 | 211.38 | 213.50 | 206.50 | 207.98 | 207.98 | 3,666,183 |
| 2025-05-30 | 209.10 | 210.10 | 207.50 | 209.49 | 209.49 | 1,912,843 |
| 2025-05-29 | 210.47 | 211.15 | 208.80 | 209.17 | 209.17 | 2,255,894 |
| 2025-05-27 | 209.25 | 210.90 | 208.00 | 209.41 | 209.41 | 4,443,220 |
| 2025-05-26 | 213.00 | 213.80 | 207.15 | 208.95 | 208.95 | 3,432,433 |
| 2025-05-23 | 212.80 | 213.70 | 210.60 | 212.37 | 212.37 | 1,694,126 |
| 2025-05-22 | 213.74 | 216.50 | 210.45 | 211.90 | 211.90 | 5,090,695 |
| 2025-05-21 | 210.30 | 214.50 | 209.50 | 213.74 | 213.74 | 4,447,556 |
| 2025-05-20 | 210.98 | 212.00 | 209.50 | 209.70 | 209.70 | 1,452,810 |
| 2025-05-19 | 213.00 | 213.51 | 209.40 | 211.70 | 211.70 | 4,668,009 |
| 2025-05-16 | 214.89 | 214.89 | 211.00 | 211.50 | 211.50 | 2,618,444 |
| 2025-05-15 | 213.05 | 215.90 | 211.35 | 213.73 | 213.73 | 6,853,346 |
| 2025-05-14 | 217.90 | 217.90 | 211.50 | 212.67 | 212.67 | 9,743,491 |
| 2025-05-13 | 209.00 | 219.99 | 203.50 | 218.66 | 218.66 | 30,912,153 |
| 2025-05-12 | 203.01 | 203.01 | 202.90 | 203.01 | 203.01 | 3,446,509 |
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.