Oil and Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 179.99 | 185.75 | 174.26 | 184.55 | 184.55 | 9,341,157 |
| 2025-05-08 | 197.77 | 200.48 | 176.97 | 179.39 | 179.39 | 10,630,815 |
| 2025-05-07 | 190.11 | 201.99 | 190.11 | 196.63 | 196.63 | 8,425,414 |
| 2025-05-06 | 200.90 | 207.90 | 200.02 | 202.93 | 202.93 | 5,936,784 |
| 2025-05-05 | 204.00 | 204.00 | 199.51 | 200.22 | 200.22 | 1,963,019 |
| 2025-05-02 | 203.00 | 204.48 | 202.25 | 203.25 | 203.25 | 2,120,764 |
| 2025-04-30 | 207.00 | 207.00 | 197.10 | 200.38 | 200.38 | 5,330,775 |
| 2025-04-29 | 206.12 | 209.00 | 204.00 | 207.81 | 207.81 | 2,656,000 |
| 2025-04-28 | 212.37 | 213.55 | 207.50 | 208.00 | 208.00 | 1,711,531 |
| 2025-04-25 | 212.00 | 213.70 | 207.21 | 212.37 | 212.37 | 4,086,778 |
| 2025-04-24 | 211.80 | 214.00 | 210.00 | 211.69 | 211.69 | 3,503,471 |
| 2025-04-23 | 213.28 | 217.15 | 211.05 | 214.36 | 214.36 | 5,146,592 |
| 2025-04-22 | 212.49 | 214.99 | 211.50 | 213.28 | 213.28 | 2,071,864 |
| 2025-04-21 | 213.90 | 215.00 | 211.52 | 212.23 | 212.23 | 2,898,447 |
| 2025-04-18 | 216.70 | 216.70 | 212.50 | 212.88 | 212.88 | 1,714,126 |
| 2025-04-17 | 212.90 | 214.69 | 211.01 | 214.08 | 214.08 | 1,864,871 |
| 2025-04-16 | 216.00 | 217.00 | 210.10 | 211.70 | 211.70 | 3,196,077 |
| 2025-04-15 | 212.90 | 216.80 | 211.56 | 214.32 | 214.32 | 5,788,920 |
| 2025-04-14 | 213.50 | 215.00 | 210.45 | 212.02 | 212.02 | 2,030,494 |
| 2025-04-11 | 214.75 | 214.75 | 211.75 | 212.16 | 212.16 | 2,693,355 |
| 2025-04-10 | 217.00 | 219.00 | 214.00 | 214.75 | 214.75 | 5,634,924 |
| 2025-04-09 | 212.00 | 213.80 | 205.00 | 208.52 | 208.52 | 5,505,908 |
| 2025-04-08 | 215.99 | 218.15 | 214.05 | 214.89 | 214.89 | 6,186,423 |
| 2025-04-07 | 224.00 | 224.00 | 204.09 | 213.07 | 213.07 | 11,609,437 |
| 2025-04-04 | 235.00 | 235.70 | 226.01 | 226.77 | 226.77 | 4,442,709 |
| 2025-04-03 | 232.89 | 236.00 | 230.02 | 234.68 | 234.68 | 3,179,307 |
| 2025-03-27 | 233.44 | 233.99 | 230.40 | 232.73 | 232.73 | 2,613,031 |
| 2025-03-26 | 233.01 | 235.00 | 228.25 | 232.75 | 232.75 | 8,944,307 |
| 2025-03-25 | 218.26 | 225.00 | 215.20 | 224.19 | 224.19 | 6,130,175 |
| 2025-03-24 | 228.00 | 228.00 | 216.30 | 218.17 | 218.17 | 3,951,500 |
| 2025-03-21 | 226.80 | 229.15 | 226.50 | 227.35 | 227.35 | 3,217,231 |
| 2025-03-20 | 226.10 | 229.74 | 225.60 | 226.81 | 226.81 | 4,915,163 |
| 2025-03-19 | 223.50 | 226.98 | 221.50 | 225.48 | 225.48 | 4,159,013 |
| 2025-03-18 | 223.45 | 226.49 | 221.98 | 223.06 | 223.06 | 5,498,200 |
| 2025-03-17 | 218.00 | 223.40 | 218.00 | 221.38 | 221.38 | 4,231,096 |
| 2025-03-14 | 218.90 | 219.90 | 217.90 | 218.59 | 218.59 | 1,589,442 |
| 2025-03-13 | 217.24 | 219.80 | 216.75 | 218.28 | 218.28 | 3,103,443 |
| 2025-03-12 | 219.94 | 221.80 | 216.10 | 217.24 | 217.24 | 4,562,038 |
| 2025-03-11 | 214.50 | 220.00 | 210.80 | 218.82 | 218.82 | 8,137,145 |
| 2025-03-10 | 216.75 | 219.90 | 213.01 | 214.77 | 214.77 | 6,097,137 |
| 2025-03-07 | 223.57 | 228.00 | 222.75 | 223.84 | 223.84 | 8,869,795 |
| 2025-03-06 | 212.90 | 224.00 | 211.62 | 222.58 | 222.58 | 18,047,822 |
| 2025-03-05 | 213.49 | 214.75 | 212.55 | 212.91 | 212.91 | 2,303,682 |
| 2025-03-04 | 211.50 | 213.50 | 211.50 | 213.32 | 213.32 | 1,628,189 |
| 2025-03-03 | 212.65 | 214.00 | 211.22 | 211.76 | 211.76 | 1,565,677 |
| 2025-02-28 | 213.00 | 214.75 | 211.55 | 212.59 | 212.59 | 5,000,445 |
| 2025-02-27 | 208.20 | 214.15 | 208.20 | 212.11 | 212.11 | 4,496,538 |
| 2025-02-26 | 212.90 | 214.00 | 208.11 | 208.88 | 208.88 | 2,763,837 |
| 2025-02-25 | 211.67 | 218.00 | 211.67 | 213.33 | 213.33 | 8,383,991 |
| 2025-02-24 | 202.51 | 211.75 | 201.00 | 210.37 | 210.37 | 6,338,246 |
| 2025-02-21 | 205.10 | 205.51 | 202.00 | 202.75 | 202.75 | 825,161 |
| 2025-02-20 | 204.80 | 208.50 | 204.00 | 204.81 | 204.81 | 3,826,377 |
| 2025-02-19 | 206.55 | 207.50 | 203.45 | 204.80 | 204.80 | 1,317,290 |
| 2025-02-18 | 200.90 | 206.27 | 199.00 | 205.74 | 205.74 | 2,120,629 |
| 2025-02-17 | 202.85 | 202.85 | 199.00 | 199.44 | 199.44 | 939,284 |
| 2025-02-14 | 206.44 | 208.00 | 201.00 | 201.86 | 201.86 | 1,333,952 |
| 2025-02-13 | 209.10 | 212.60 | 205.85 | 206.43 | 206.43 | 2,869,697 |
| 2025-02-12 | 208.19 | 210.37 | 206.01 | 209.10 | 209.10 | 2,897,545 |
| 2025-02-11 | 202.19 | 210.11 | 201.52 | 208.19 | 208.19 | 7,363,546 |
| 2025-02-10 | 198.50 | 202.89 | 196.40 | 200.97 | 200.97 | 2,117,785 |
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.