Oil and Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 191.00 | 196.61 | 191.00 | 194.87 | 194.87 | 8,132,920 |
| 2024-11-13 | 194.69 | 195.89 | 188.96 | 190.10 | 190.10 | 6,479,629 |
| 2024-11-12 | 199.50 | 199.50 | 193.20 | 194.69 | 194.69 | 6,020,079 |
| 2024-11-11 | 191.80 | 199.50 | 191.80 | 197.64 | 197.64 | 10,975,597 |
| 2024-11-08 | 183.05 | 193.50 | 181.50 | 191.41 | 191.41 | 10,745,580 |
| 2024-11-07 | 178.52 | 184.10 | 178.52 | 183.22 | 183.22 | 7,976,658 |
| 2024-11-06 | 182.10 | 182.50 | 177.90 | 178.54 | 178.54 | 8,019,798 |
| 2024-11-05 | 180.45 | 185.80 | 180.15 | 183.31 | 183.31 | 10,140,999 |
| 2024-11-04 | 181.49 | 182.50 | 176.51 | 180.64 | 180.64 | 9,465,022 |
| 2024-11-01 | 171.99 | 181.00 | 170.11 | 179.49 | 179.49 | 14,105,623 |
| 2024-10-31 | 174.05 | 175.00 | 170.53 | 172.13 | 172.13 | 4,569,439 |
| 2024-10-30 | 176.28 | 181.15 | 172.50 | 173.91 | 173.91 | 9,305,622 |
| 2024-10-29 | 175.00 | 176.00 | 172.89 | 175.28 | 175.28 | 4,841,297 |
| 2024-10-28 | 176.50 | 180.10 | 174.00 | 174.48 | 174.48 | 7,324,646 |
| 2024-10-25 | 177.10 | 182.80 | 173.00 | 175.60 | 175.60 | 22,422,781 |
| 2024-10-24 | 169.48 | 177.75 | 169.20 | 175.32 | 175.32 | 10,907,595 |
| 2024-10-23 | 167.40 | 169.80 | 166.06 | 169.14 | 169.14 | 4,641,922 |
| 2024-10-22 | 166.50 | 169.42 | 166.50 | 166.97 | 166.97 | 3,315,231 |
| 2024-10-21 | 165.50 | 167.55 | 165.50 | 166.87 | 166.87 | 2,235,332 |
| 2024-10-18 | 168.54 | 168.54 | 164.50 | 165.68 | 165.68 | 2,317,889 |
| 2024-10-17 | 170.00 | 171.25 | 167.51 | 168.00 | 168.00 | 2,499,500 |
| 2024-10-16 | 167.00 | 170.85 | 167.00 | 169.56 | 169.56 | 6,089,810 |
| 2024-10-15 | 167.00 | 171.25 | 164.00 | 170.35 | 170.35 | 4,933,844 |
| 2024-10-14 | 169.99 | 170.00 | 166.80 | 167.06 | 167.06 | 3,004,782 |
| 2024-10-11 | 171.00 | 175.10 | 168.21 | 170.00 | 170.00 | 5,637,289 |
| 2024-10-10 | 169.50 | 173.25 | 168.00 | 170.46 | 170.46 | 8,150,018 |
| 2024-10-09 | 172.00 | 174.54 | 168.95 | 169.84 | 169.84 | 7,201,707 |
| 2024-10-08 | 169.10 | 174.54 | 168.50 | 172.14 | 172.14 | 16,675,823 |
| 2024-10-07 | 154.99 | 169.80 | 154.60 | 166.92 | 166.92 | 20,721,547 |
| 2024-10-04 | 150.00 | 155.80 | 149.02 | 155.05 | 155.05 | 11,575,579 |
| 2024-10-03 | 148.45 | 150.00 | 147.90 | 149.54 | 149.54 | 5,346,618 |
| 2024-10-02 | 145.20 | 148.45 | 144.71 | 147.76 | 147.76 | 5,426,787 |
| 2024-10-01 | 143.80 | 146.75 | 142.71 | 146.05 | 146.05 | 5,724,789 |
| 2024-09-30 | 144.46 | 144.60 | 142.50 | 143.43 | 143.43 | 2,600,225 |
| 2024-09-27 | 143.75 | 144.59 | 142.80 | 143.85 | 143.85 | 3,487,462 |
| 2024-09-26 | 145.50 | 146.20 | 142.95 | 143.56 | 143.56 | 9,855,544 |
| 2024-09-25 | 139.80 | 144.85 | 139.06 | 144.28 | 144.28 | 12,712,592 |
| 2024-09-24 | 139.44 | 140.20 | 136.80 | 139.78 | 139.78 | 7,695,595 |
| 2024-09-23 | 141.98 | 144.00 | 137.20 | 138.61 | 138.61 | 23,080,653 |
| 2024-09-20 | 145.99 | 146.39 | 140.30 | 141.29 | 141.29 | 29,408,063 |
| 2024-09-19 | 142.95 | 148.00 | 142.05 | 145.86 | 145.86 | 11,439,004 |
| 2024-09-18 | 141.40 | 143.44 | 140.75 | 142.27 | 142.27 | 4,283,261 |
| 2024-09-16 | 142.00 | 144.50 | 140.45 | 141.03 | 141.03 | 6,930,981 |
| 2024-09-13 | 140.11 | 144.40 | 139.41 | 142.04 | 142.04 | 14,126,352 |
| 2024-09-12 | 137.06 | 139.50 | 137.00 | 138.52 | 138.52 | 5,114,698 |
| 2024-09-11 | 136.00 | 137.83 | 134.60 | 137.06 | 137.06 | 4,187,698 |
| 2024-09-10 | 136.44 | 136.74 | 135.00 | 136.07 | 136.07 | 1,678,777 |
| 2024-09-09 | 137.30 | 138.70 | 136.00 | 136.36 | 136.36 | 2,074,252 |
| 2024-09-06 | 137.25 | 137.89 | 136.50 | 136.74 | 136.74 | 1,320,815 |
| 2024-09-05 | 137.69 | 138.65 | 136.45 | 137.20 | 137.20 | 3,485,543 |
| 2024-09-04 | 134.60 | 138.70 | 134.60 | 137.71 | 137.71 | 12,999,171 |
| 2024-09-03 | 133.50 | 134.70 | 133.50 | 134.05 | 134.05 | 1,144,426 |
| 2024-09-02 | 133.25 | 136.00 | 132.16 | 133.15 | 133.15 | 3,098,055 |
| 2024-08-30 | 133.05 | 134.40 | 132.60 | 132.90 | 132.90 | 1,303,913 |
| 2024-08-29 | 132.53 | 133.47 | 131.92 | 132.86 | 132.86 | 1,144,541 |
| 2024-08-28 | 133.56 | 133.56 | 132.50 | 132.62 | 132.62 | 781,528 |
| 2024-08-27 | 135.51 | 136.47 | 132.91 | 133.10 | 133.10 | 3,196,959 |
| 2024-08-26 | 135.89 | 136.00 | 134.00 | 134.58 | 134.58 | 1,162,536 |
| 2024-08-23 | 135.02 | 136.30 | 134.30 | 135.03 | 135.03 | 2,543,680 |
| 2024-08-22 | 134.60 | 136.85 | 134.01 | 134.94 | 134.94 | 4,247,613 |
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.