Oil and Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 196.50 | 199.99 | 195.52 | 198.51 | 198.51 | 2,347,359 |
| 2025-02-06 | 200.01 | 200.70 | 192.15 | 195.44 | 195.44 | 6,279,265 |
| 2025-02-04 | 203.00 | 204.30 | 198.50 | 199.88 | 199.88 | 2,904,113 |
| 2025-02-03 | 209.00 | 209.00 | 202.05 | 202.69 | 202.69 | 1,832,312 |
| 2025-01-31 | 207.00 | 210.90 | 205.65 | 206.51 | 206.51 | 3,987,393 |
| 2025-01-30 | 204.00 | 208.00 | 203.00 | 206.87 | 206.87 | 4,297,134 |
| 2025-01-29 | 204.00 | 205.97 | 201.10 | 203.24 | 203.24 | 3,818,978 |
| 2025-01-28 | 208.50 | 208.50 | 201.23 | 203.60 | 203.60 | 5,222,551 |
| 2025-01-27 | 213.00 | 213.55 | 208.90 | 209.11 | 209.11 | 2,895,036 |
| 2025-01-24 | 214.75 | 216.50 | 211.80 | 212.43 | 212.43 | 2,141,455 |
| 2025-01-23 | 214.00 | 218.00 | 212.50 | 213.91 | 213.91 | 3,076,058 |
| 2025-01-22 | 218.00 | 219.00 | 213.00 | 213.99 | 213.99 | 3,247,822 |
| 2025-01-21 | 222.10 | 225.25 | 217.01 | 218.23 | 218.23 | 3,403,901 |
| 2025-01-20 | 223.00 | 225.85 | 222.01 | 222.54 | 222.54 | 3,836,160 |
| 2025-01-17 | 218.00 | 223.30 | 216.75 | 221.91 | 221.91 | 4,628,837 |
| 2025-01-16 | 222.49 | 222.50 | 218.01 | 218.75 | 218.75 | 2,698,464 |
| 2025-01-15 | 222.99 | 226.23 | 219.40 | 221.77 | 221.77 | 5,707,634 |
| 2025-01-14 | 225.88 | 225.88 | 221.00 | 222.15 | 222.15 | 3,374,101 |
| 2025-01-13 | 227.20 | 228.75 | 222.20 | 224.91 | 224.91 | 7,647,826 |
| 2025-01-10 | 212.40 | 230.00 | 209.09 | 224.96 | 224.96 | 10,277,964 |
| 2025-01-09 | 213.50 | 216.90 | 208.11 | 213.03 | 213.03 | 5,564,192 |
| 2025-01-08 | 220.00 | 223.00 | 211.50 | 212.95 | 212.95 | 4,029,719 |
| 2025-01-07 | 213.56 | 219.49 | 205.80 | 218.38 | 218.38 | 6,978,698 |
| 2025-01-06 | 223.99 | 224.89 | 210.10 | 213.56 | 213.56 | 6,175,293 |
| 2025-01-03 | 224.25 | 224.25 | 218.01 | 222.08 | 222.08 | 3,513,730 |
| 2025-01-02 | 229.15 | 231.25 | 222.10 | 223.26 | 223.26 | 5,672,947 |
| 2025-01-01 | 225.60 | 230.00 | 223.01 | 228.61 | 228.61 | 5,273,070 |
| 2024-12-31 | 234.99 | 234.99 | 226.02 | 227.26 | 227.26 | 8,597,991 |
| 2024-12-30 | 223.45 | 227.20 | 222.30 | 225.46 | 225.46 | 5,797,617 |
| 2024-12-27 | 218.00 | 225.40 | 216.55 | 221.10 | 221.10 | 5,769,967 |
| 2024-12-26 | 232.00 | 232.00 | 217.50 | 219.42 | 219.42 | 9,133,140 |
| 2024-12-24 | 233.90 | 255.40 | 227.00 | 230.13 | 230.13 | 23,055,594 |
| 2024-12-23 | 216.99 | 234.00 | 215.49 | 232.59 | 232.59 | 14,962,519 |
| 2024-12-20 | 210.00 | 216.49 | 206.51 | 214.67 | 214.67 | 6,057,125 |
| 2024-12-19 | 221.90 | 224.00 | 209.00 | 211.17 | 211.17 | 14,172,158 |
| 2024-12-18 | 228.00 | 233.00 | 217.00 | 220.76 | 220.76 | 13,982,326 |
| 2024-12-17 | 235.40 | 235.99 | 216.75 | 222.66 | 222.66 | 9,567,963 |
| 2024-12-16 | 225.25 | 235.50 | 225.25 | 233.29 | 233.29 | 12,688,572 |
| 2024-12-13 | 214.12 | 225.00 | 213.00 | 222.95 | 222.95 | 17,022,257 |
| 2024-12-12 | 206.41 | 214.99 | 206.41 | 213.41 | 213.41 | 20,627,002 |
| 2024-12-11 | 194.00 | 206.90 | 193.70 | 204.85 | 204.85 | 17,784,563 |
| 2024-12-10 | 198.00 | 198.40 | 190.35 | 193.76 | 193.76 | 5,333,706 |
| 2024-12-09 | 194.86 | 199.27 | 193.00 | 197.07 | 197.07 | 6,763,850 |
| 2024-12-06 | 198.20 | 198.90 | 194.01 | 194.78 | 194.78 | 3,278,432 |
| 2024-12-05 | 193.50 | 198.20 | 192.30 | 197.41 | 197.41 | 8,146,703 |
| 2024-12-04 | 192.10 | 193.80 | 190.50 | 192.93 | 192.93 | 4,666,041 |
| 2024-12-03 | 191.50 | 193.25 | 188.70 | 191.87 | 191.87 | 6,046,821 |
| 2024-12-02 | 195.25 | 202.89 | 190.20 | 191.76 | 191.76 | 19,610,982 |
| 2024-11-29 | 194.00 | 197.75 | 190.75 | 195.25 | 195.25 | 7,945,611 |
| 2024-11-28 | 188.89 | 194.85 | 188.80 | 193.62 | 193.62 | 11,210,333 |
| 2024-11-27 | 190.00 | 190.55 | 184.00 | 188.29 | 188.29 | 7,510,180 |
| 2024-11-26 | 192.00 | 192.00 | 177.75 | 179.53 | 179.53 | 8,464,314 |
| 2024-11-25 | 194.01 | 195.50 | 192.00 | 192.82 | 192.82 | 4,085,788 |
| 2024-11-22 | 198.96 | 203.25 | 193.60 | 194.69 | 194.69 | 8,790,620 |
| 2024-11-21 | 194.99 | 201.50 | 193.70 | 199.66 | 199.66 | 9,205,022 |
| 2024-11-20 | 195.98 | 198.80 | 193.00 | 194.94 | 194.94 | 6,023,711 |
| 2024-11-19 | 194.50 | 196.50 | 194.10 | 195.47 | 195.47 | 2,645,343 |
| 2024-11-18 | 194.00 | 195.90 | 191.45 | 194.10 | 194.10 | 3,202,280 |
| 2024-11-15 | 194.70 | 198.00 | 193.30 | 194.18 | 194.18 | 6,608,871 |
| 2024-11-14 | 191.00 | 196.61 | 191.00 | 194.87 | 194.87 | 8,132,920 |
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.