Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan
· Delayed Price · Currency is PKR 275.79
-5.24 (-1.86%)
At close: Mar 6, 2026
KASE:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 284.00 | 285.98 | 273.50 | 275.79 | 275.79 | -3.33% | 5,937,936 |
| Mar 5, 2026 | 266.00 | 288.55 | 266.00 | 285.28 | 281.03 | 8.24% | 8,152,076 |
| Mar 4, 2026 | 261.95 | 265.48 | 256.25 | 263.56 | 259.63 | 1.23% | 5,847,854 |
| Mar 3, 2026 | 255.50 | 266.00 | 250.02 | 260.35 | 256.47 | 2.05% | 7,420,387 |
| Mar 2, 2026 | 255.12 | 274.00 | 255.12 | 255.12 | 251.32 | -10.00% | 11,960,980 |
| Feb 27, 2026 | 286.00 | 287.70 | 282.00 | 283.47 | 279.25 | -1.23% | 2,213,776 |
| Feb 26, 2026 | 282.10 | 290.00 | 277.51 | 287.00 | 282.72 | 1.77% | 4,356,222 |
| Feb 25, 2026 | 286.00 | 287.95 | 280.01 | 282.01 | 277.81 | -1.25% | 2,199,117 |
| Feb 24, 2026 | 285.01 | 292.01 | 278.98 | 285.57 | 281.32 | 0.25% | 7,318,099 |
| Feb 23, 2026 | 289.88 | 294.40 | 282.50 | 284.85 | 280.61 | -1.91% | 4,989,065 |
| Feb 20, 2026 | 285.12 | 292.99 | 280.50 | 290.41 | 286.08 | 2.38% | 3,597,651 |
| Feb 19, 2026 | 298.89 | 298.89 | 279.50 | 283.67 | 279.44 | -4.65% | 4,478,464 |
| Feb 18, 2026 | 295.56 | 299.98 | 291.50 | 297.49 | 293.06 | 1.32% | 5,125,937 |
| Feb 17, 2026 | 287.00 | 295.40 | 284.37 | 293.60 | 289.23 | 2.87% | 6,856,284 |
| Feb 16, 2026 | 295.00 | 296.35 | 281.51 | 285.41 | 281.16 | -3.17% | 14,889,570 |
| Feb 13, 2026 | 297.01 | 298.42 | 289.50 | 294.74 | 290.35 | -1.91% | 14,028,460 |
| Feb 12, 2026 | 307.90 | 307.90 | 294.60 | 300.47 | 295.99 | -1.91% | 8,206,049 |
| Feb 11, 2026 | 309.51 | 311.90 | 305.00 | 306.32 | 301.76 | -0.56% | 2,094,636 |
| Feb 10, 2026 | 310.99 | 312.50 | 307.00 | 308.05 | 303.46 | -0.65% | 2,692,709 |
| Feb 9, 2026 | 325.00 | 325.00 | 306.21 | 310.07 | 305.45 | -3.46% | 12,789,230 |
| Feb 6, 2026 | 329.00 | 329.00 | 315.80 | 321.18 | 316.40 | -2.32% | 6,350,781 |
| Feb 4, 2026 | 329.02 | 331.00 | 326.00 | 328.80 | 323.90 | -0.07% | 1,776,495 |
| Feb 3, 2026 | 328.97 | 332.50 | 327.00 | 329.02 | 324.12 | 0.02% | 4,327,179 |
| Feb 2, 2026 | 323.79 | 330.98 | 320.26 | 328.97 | 324.07 | 1.56% | 5,477,804 |
| Jan 30, 2026 | 325.00 | 329.50 | 318.60 | 323.93 | 319.10 | 0.66% | 6,707,829 |
| Jan 29, 2026 | 335.01 | 336.00 | 320.16 | 321.81 | 317.02 | -3.52% | 10,913,390 |
| Jan 28, 2026 | 332.51 | 336.20 | 331.60 | 333.56 | 328.59 | 1.04% | 6,689,440 |
| Jan 27, 2026 | 326.00 | 333.00 | 323.00 | 330.12 | 325.20 | 0.81% | 7,151,106 |
| Jan 26, 2026 | 329.00 | 332.50 | 325.00 | 327.47 | 322.59 | -0.12% | 4,356,688 |
| Jan 23, 2026 | 332.55 | 335.00 | 325.00 | 327.85 | 322.97 | -1.40% | 4,976,997 |
| Jan 22, 2026 | 330.00 | 334.00 | 328.65 | 332.49 | 327.54 | 0.37% | 3,159,287 |
| Jan 21, 2026 | 334.10 | 336.60 | 330.00 | 331.26 | 326.33 | -0.79% | 8,140,937 |
| Jan 20, 2026 | 333.50 | 334.89 | 328.00 | 333.90 | 328.93 | 1.50% | 7,151,890 |
| Jan 19, 2026 | 333.70 | 337.10 | 326.00 | 328.98 | 324.08 | -0.01% | 10,054,780 |
| Jan 16, 2026 | 309.50 | 331.80 | 309.20 | 329.00 | 324.10 | 6.75% | 19,786,100 |
| Jan 15, 2026 | 305.40 | 311.00 | 302.32 | 308.20 | 303.61 | 1.63% | 8,786,131 |
| Jan 14, 2026 | 294.58 | 304.80 | 294.58 | 303.25 | 298.73 | 2.94% | 18,156,180 |
| Jan 13, 2026 | 289.88 | 295.01 | 288.45 | 294.58 | 290.19 | 1.62% | 6,373,967 |
| Jan 12, 2026 | 290.99 | 293.00 | 289.30 | 289.88 | 285.56 | -1.10% | 3,816,285 |
| Jan 9, 2026 | 296.10 | 296.13 | 290.15 | 293.11 | 288.74 | -1.01% | 5,148,026 |
| Jan 8, 2026 | 297.26 | 301.90 | 294.00 | 296.11 | 291.70 | 0.08% | 11,611,990 |
| Jan 7, 2026 | 293.44 | 298.50 | 290.00 | 295.87 | 291.46 | 0.82% | 19,916,990 |
| Jan 6, 2026 | 295.39 | 295.98 | 290.50 | 293.45 | 289.08 | -0.69% | 6,362,211 |
| Jan 5, 2026 | 294.60 | 301.99 | 293.75 | 295.48 | 291.08 | 0.42% | 8,886,146 |
| Jan 2, 2026 | 288.99 | 299.50 | 288.50 | 294.24 | 289.86 | 2.23% | 11,018,040 |
| Jan 1, 2026 | 282.00 | 288.85 | 281.20 | 287.82 | 283.53 | 2.39% | 9,986,645 |
| Dec 31, 2025 | 280.89 | 283.94 | 279.00 | 281.09 | 276.90 | 0.14% | 5,922,492 |
| Dec 30, 2025 | 273.98 | 281.80 | 273.50 | 280.71 | 276.53 | 2.61% | 8,989,260 |
| Dec 29, 2025 | 271.25 | 274.49 | 270.39 | 273.57 | 269.49 | 1.17% | 4,284,099 |
| Dec 26, 2025 | 267.46 | 271.00 | 267.25 | 270.40 | 266.37 | 1.10% | 3,327,082 |
| Dec 24, 2025 | 265.00 | 268.68 | 265.00 | 267.46 | 263.48 | 0.99% | 1,480,848 |
| Dec 23, 2025 | 267.00 | 267.50 | 264.50 | 264.84 | 260.89 | -0.76% | 1,167,274 |
| Dec 22, 2025 | 268.50 | 269.00 | 266.00 | 266.87 | 262.89 | -0.42% | 1,694,899 |
| Dec 19, 2025 | 270.00 | 271.70 | 267.38 | 267.99 | 264.00 | -0.48% | 1,865,442 |
| Dec 18, 2025 | 272.00 | 272.00 | 268.75 | 269.29 | 265.28 | -0.75% | 2,905,022 |
| Dec 17, 2025 | 275.49 | 275.98 | 270.00 | 271.33 | 267.29 | -1.55% | 3,611,817 |
| Dec 16, 2025 | 279.49 | 280.49 | 274.50 | 275.60 | 271.49 | -1.10% | 3,972,935 |
| Dec 15, 2025 | 279.89 | 280.80 | 276.82 | 278.67 | 274.52 | 1.29% | 6,874,422 |
| Dec 12, 2025 | 273.35 | 275.99 | 271.25 | 275.11 | 271.01 | 0.84% | 4,322,752 |
| Dec 11, 2025 | 277.90 | 279.10 | 272.35 | 272.83 | 268.77 | 0.97% | 8,803,915 |
| Dec 10, 2025 | 273.50 | 273.75 | 269.80 | 270.21 | 266.18 | -0.80% | 2,999,715 |
| Dec 9, 2025 | 275.99 | 276.95 | 271.26 | 272.40 | 268.34 | -0.71% | 4,113,847 |
| Dec 8, 2025 | 274.65 | 278.20 | 273.50 | 274.36 | 270.27 | -0.08% | 5,498,405 |
| Dec 5, 2025 | 273.87 | 276.00 | 271.25 | 274.58 | 270.49 | 1.44% | 6,618,109 |
| Dec 4, 2025 | 270.90 | 271.99 | 266.40 | 270.67 | 266.64 | 0.49% | 1,963,792 |
| Dec 3, 2025 | 270.60 | 270.60 | 264.91 | 269.34 | 265.33 | 0.73% | 2,663,321 |
| Dec 2, 2025 | 272.70 | 273.50 | 266.66 | 267.39 | 263.41 | -1.36% | 4,110,677 |
| Dec 1, 2025 | 265.30 | 271.90 | 262.00 | 271.07 | 267.03 | 2.21% | 7,542,463 |
| Nov 28, 2025 | 261.00 | 266.00 | 261.00 | 265.21 | 261.26 | 1.89% | 9,011,505 |
| Nov 27, 2025 | 254.34 | 261.10 | 253.15 | 260.28 | 256.40 | 2.63% | 5,914,351 |
| Nov 26, 2025 | 249.64 | 255.50 | 246.00 | 253.62 | 249.84 | 1.69% | 4,156,348 |
| Nov 25, 2025 | 251.00 | 252.20 | 248.05 | 249.40 | 245.68 | -0.55% | 1,553,282 |
| Nov 24, 2025 | 253.00 | 254.00 | 249.15 | 250.79 | 247.05 | -1.28% | 2,702,952 |
| Nov 21, 2025 | 253.11 | 258.30 | 253.11 | 254.04 | 250.26 | -0.53% | 4,400,338 |
| Nov 20, 2025 | 253.90 | 256.74 | 253.02 | 255.40 | 251.60 | 1.64% | 4,669,196 |
| Nov 19, 2025 | 246.89 | 253.90 | 245.42 | 251.29 | 247.55 | 2.39% | 4,970,266 |
| Nov 18, 2025 | 247.79 | 247.79 | 243.90 | 245.42 | 241.76 | -0.37% | 1,739,620 |
| Nov 17, 2025 | 248.48 | 250.70 | 245.48 | 246.34 | 242.67 | -0.44% | 2,961,628 |
| Nov 14, 2025 | 244.15 | 249.00 | 243.25 | 247.42 | 243.73 | 1.76% | 3,338,222 |
| Nov 13, 2025 | 241.25 | 243.88 | 240.70 | 243.15 | 239.53 | 1.25% | 2,374,235 |
| Nov 12, 2025 | 243.02 | 246.47 | 238.20 | 240.15 | 236.57 | -1.26% | 5,763,232 |
| Nov 11, 2025 | 252.97 | 252.97 | 242.42 | 243.21 | 239.59 | -3.74% | 5,846,351 |
| Nov 10, 2025 | 250.19 | 253.99 | 246.45 | 252.65 | 248.89 | 2.69% | 6,790,953 |
| Nov 7, 2025 | 244.70 | 247.50 | 242.00 | 246.04 | 242.37 | -0.91% | 3,216,235 |
| Nov 6, 2025 | 251.97 | 252.00 | 247.37 | 248.30 | 241.15 | -1.02% | 3,476,731 |
| Nov 5, 2025 | 255.06 | 255.99 | 249.25 | 250.87 | 243.65 | -1.29% | 3,461,296 |
| Nov 4, 2025 | 257.00 | 257.32 | 252.30 | 254.16 | 246.84 | -1.23% | 3,054,725 |
| Nov 3, 2025 | 259.00 | 259.90 | 256.90 | 257.32 | 249.91 | 0.25% | 3,411,960 |
| Oct 31, 2025 | 255.00 | 259.60 | 255.00 | 256.67 | 249.28 | 1.13% | 2,722,444 |
| Oct 30, 2025 | 260.00 | 260.00 | 253.06 | 253.80 | 246.49 | -1.08% | 2,426,497 |
| Oct 29, 2025 | 258.80 | 260.20 | 255.00 | 256.58 | 249.19 | 0.27% | 4,014,759 |
| Oct 28, 2025 | 260.76 | 262.65 | 255.00 | 255.89 | 248.52 | -1.87% | 1,391,665 |
| Oct 27, 2025 | 264.10 | 265.10 | 260.00 | 260.76 | 253.25 | -1.33% | 3,529,130 |
| Oct 24, 2025 | 266.80 | 270.39 | 263.70 | 264.27 | 256.66 | -0.77% | 2,779,419 |
| Oct 23, 2025 | 265.00 | 272.55 | 265.00 | 266.32 | 258.65 | -0.22% | 3,981,547 |
| Oct 22, 2025 | 264.51 | 273.31 | 262.61 | 266.92 | 259.24 | 0.87% | 8,802,862 |
| Oct 21, 2025 | 260.00 | 268.00 | 260.00 | 264.63 | 257.01 | 0.28% | 6,000,969 |
| Oct 20, 2025 | 260.01 | 265.20 | 256.95 | 263.90 | 251.45 | 2.20% | 5,683,753 |
| Oct 17, 2025 | 259.95 | 262.30 | 257.10 | 258.21 | 246.03 | -0.26% | 6,474,476 |
| Oct 16, 2025 | 260.00 | 262.80 | 257.50 | 258.88 | 246.66 | -0.68% | 4,526,045 |