Oil and Gas Development Company Limited (KASE:OGDC)
Pakistan
· Delayed Price · Currency is PKR 274.58
+3.91 (1.44%)
At close: Dec 5, 2025
KASE:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.87 | 276.00 | 271.25 | 274.58 | 274.58 | 1.44% | 6,618,109 |
| Dec 4, 2025 | 270.90 | 271.99 | 266.40 | 270.67 | 270.67 | 0.49% | 1,963,792 |
| Dec 3, 2025 | 270.60 | 270.60 | 264.91 | 269.34 | 269.34 | 0.73% | 2,663,321 |
| Dec 2, 2025 | 272.70 | 273.50 | 266.66 | 267.39 | 267.39 | -1.36% | 4,110,677 |
| Dec 1, 2025 | 265.30 | 271.90 | 262.00 | 271.07 | 271.07 | 2.21% | 7,542,463 |
| Nov 28, 2025 | 261.00 | 266.00 | 261.00 | 265.21 | 265.21 | 1.89% | 9,011,505 |
| Nov 27, 2025 | 254.34 | 261.10 | 253.15 | 260.28 | 260.28 | 2.63% | 5,914,351 |
| Nov 26, 2025 | 249.64 | 255.50 | 246.00 | 253.62 | 253.62 | 1.69% | 4,156,348 |
| Nov 25, 2025 | 251.00 | 252.20 | 248.05 | 249.40 | 249.40 | -0.55% | 1,553,282 |
| Nov 24, 2025 | 253.00 | 254.00 | 249.15 | 250.79 | 250.79 | -1.28% | 2,702,952 |
| Nov 21, 2025 | 253.11 | 258.30 | 253.11 | 254.04 | 254.04 | -0.53% | 4,400,338 |
| Nov 20, 2025 | 253.90 | 256.74 | 253.02 | 255.40 | 255.40 | 1.64% | 4,669,196 |
| Nov 19, 2025 | 246.89 | 253.90 | 245.42 | 251.29 | 251.29 | 2.39% | 4,970,266 |
| Nov 18, 2025 | 247.79 | 247.79 | 243.90 | 245.42 | 245.42 | -0.37% | 1,739,620 |
| Nov 17, 2025 | 248.48 | 250.70 | 245.48 | 246.34 | 246.34 | -0.44% | 2,961,628 |
| Nov 14, 2025 | 244.15 | 249.00 | 243.25 | 247.42 | 247.42 | 1.76% | 3,338,222 |
| Nov 13, 2025 | 241.25 | 243.88 | 240.70 | 243.15 | 243.15 | 1.25% | 2,374,235 |
| Nov 12, 2025 | 243.02 | 246.47 | 238.20 | 240.15 | 240.15 | -1.26% | 5,763,232 |
| Nov 11, 2025 | 252.97 | 252.97 | 242.42 | 243.21 | 243.21 | -3.74% | 5,846,351 |
| Nov 10, 2025 | 250.19 | 253.99 | 246.45 | 252.65 | 252.65 | 2.69% | 6,790,953 |
| Nov 7, 2025 | 244.70 | 247.50 | 242.00 | 246.04 | 246.04 | -0.91% | 3,216,235 |
| Nov 6, 2025 | 251.97 | 252.00 | 247.37 | 248.30 | 244.80 | -1.02% | 3,476,731 |
| Nov 5, 2025 | 255.06 | 255.99 | 249.25 | 250.87 | 247.33 | -1.29% | 3,461,296 |
| Nov 4, 2025 | 257.00 | 257.32 | 252.30 | 254.16 | 250.58 | -1.23% | 3,054,725 |
| Nov 3, 2025 | 259.00 | 259.90 | 256.90 | 257.32 | 253.69 | 0.25% | 3,411,960 |
| Oct 31, 2025 | 255.00 | 259.60 | 255.00 | 256.67 | 253.05 | 1.13% | 2,722,444 |
| Oct 30, 2025 | 260.00 | 260.00 | 253.06 | 253.80 | 250.22 | -1.08% | 2,426,497 |
| Oct 29, 2025 | 258.80 | 260.20 | 255.00 | 256.58 | 252.96 | 0.27% | 4,014,759 |
| Oct 28, 2025 | 260.76 | 262.65 | 255.00 | 255.89 | 252.28 | -1.87% | 1,391,665 |
| Oct 27, 2025 | 264.10 | 265.10 | 260.00 | 260.76 | 257.08 | -1.33% | 3,529,130 |
| Oct 24, 2025 | 266.80 | 270.39 | 263.70 | 264.27 | 260.54 | -0.77% | 2,779,419 |
| Oct 23, 2025 | 265.00 | 272.55 | 265.00 | 266.32 | 262.57 | -0.22% | 3,981,547 |
| Oct 22, 2025 | 264.51 | 273.31 | 262.61 | 266.92 | 263.16 | 0.87% | 8,802,862 |
| Oct 21, 2025 | 260.00 | 268.00 | 260.00 | 264.63 | 260.90 | 0.28% | 6,000,969 |
| Oct 20, 2025 | 260.01 | 265.20 | 256.95 | 263.90 | 255.25 | 2.20% | 5,683,753 |
| Oct 17, 2025 | 259.95 | 262.30 | 257.10 | 258.21 | 249.75 | -0.26% | 6,474,476 |
| Oct 16, 2025 | 260.00 | 262.80 | 257.50 | 258.88 | 250.40 | -0.68% | 4,526,045 |
| Oct 15, 2025 | 267.40 | 267.40 | 258.80 | 260.64 | 252.10 | -1.36% | 4,519,704 |
| Oct 14, 2025 | 255.99 | 265.10 | 254.11 | 264.23 | 255.57 | 4.50% | 7,818,648 |
| Oct 13, 2025 | 261.00 | 261.90 | 250.00 | 252.84 | 244.55 | -4.22% | 7,675,950 |
| Oct 10, 2025 | 266.00 | 267.99 | 262.30 | 263.97 | 255.32 | -1.33% | 3,026,904 |
| Oct 9, 2025 | 269.00 | 272.30 | 266.90 | 267.53 | 258.76 | -0.75% | 3,055,646 |
| Oct 8, 2025 | 272.00 | 273.40 | 269.00 | 269.56 | 260.73 | -0.66% | 2,531,613 |
| Oct 7, 2025 | 275.00 | 276.25 | 270.90 | 271.34 | 262.45 | -1.15% | 4,306,794 |
| Oct 6, 2025 | 277.00 | 277.00 | 270.50 | 274.49 | 265.49 | -1.23% | 3,715,447 |
| Oct 3, 2025 | 278.50 | 280.79 | 277.00 | 277.92 | 268.81 | -0.18% | 3,023,187 |
| Oct 2, 2025 | 277.49 | 279.99 | 275.55 | 278.41 | 269.29 | 0.62% | 3,122,091 |
| Oct 1, 2025 | 278.00 | 280.50 | 275.90 | 276.69 | 267.62 | -0.19% | 6,107,600 |
| Sep 30, 2025 | 282.70 | 284.80 | 276.12 | 277.23 | 268.14 | -1.52% | 9,770,262 |
| Sep 29, 2025 | 282.00 | 282.00 | 278.06 | 281.50 | 272.27 | 0.35% | 4,922,860 |
| Sep 26, 2025 | 278.00 | 282.20 | 277.88 | 280.53 | 271.34 | 0.95% | 7,867,269 |
| Sep 25, 2025 | 282.86 | 284.70 | 276.20 | 277.88 | 268.77 | -1.76% | 10,971,600 |
| Sep 24, 2025 | 285.80 | 287.74 | 281.45 | 282.86 | 273.59 | 0.05% | 13,702,490 |
| Sep 23, 2025 | 282.50 | 288.00 | 281.00 | 282.71 | 273.44 | 0.74% | 16,354,960 |
| Sep 22, 2025 | 278.00 | 284.10 | 277.94 | 280.64 | 271.44 | 1.22% | 9,754,396 |
| Sep 19, 2025 | 273.00 | 290.00 | 272.50 | 277.26 | 268.17 | 1.89% | 21,409,440 |
| Sep 18, 2025 | 274.40 | 274.40 | 271.00 | 272.12 | 263.20 | 0.64% | 4,160,324 |
| Sep 17, 2025 | 273.50 | 274.15 | 270.00 | 270.40 | 261.54 | -0.66% | 5,140,674 |
| Sep 16, 2025 | 269.00 | 273.11 | 268.50 | 272.19 | 263.27 | 1.37% | 3,910,471 |
| Sep 15, 2025 | 268.98 | 271.25 | 267.50 | 268.52 | 259.72 | 0.35% | 2,587,458 |
| Sep 12, 2025 | 270.74 | 271.20 | 267.00 | 267.58 | 258.81 | -1.17% | 3,159,599 |
| Sep 11, 2025 | 274.00 | 274.80 | 270.30 | 270.74 | 261.87 | -0.80% | 2,301,602 |
| Sep 10, 2025 | 272.99 | 275.50 | 271.25 | 272.92 | 263.97 | -0.08% | 3,937,900 |
| Sep 9, 2025 | 275.50 | 277.39 | 271.00 | 273.15 | 264.20 | -0.67% | 4,430,136 |
| Sep 8, 2025 | 274.97 | 276.90 | 273.00 | 275.00 | 265.99 | 0.74% | 7,208,664 |
| Sep 5, 2025 | 270.70 | 274.80 | 268.55 | 272.98 | 264.03 | 0.96% | 11,586,110 |
| Sep 4, 2025 | 272.50 | 273.74 | 269.06 | 270.39 | 261.53 | -0.99% | 6,155,542 |
| Sep 3, 2025 | 270.00 | 275.50 | 268.20 | 273.10 | 264.15 | 1.40% | 8,356,395 |
| Sep 2, 2025 | 271.97 | 272.78 | 268.00 | 269.32 | 260.49 | -0.38% | 6,923,779 |
| Sep 1, 2025 | 264.31 | 272.00 | 264.20 | 270.35 | 261.49 | 2.27% | 10,452,240 |
| Aug 29, 2025 | 261.40 | 271.25 | 260.00 | 264.36 | 255.70 | 1.19% | 14,512,990 |
| Aug 28, 2025 | 260.53 | 262.00 | 259.90 | 261.24 | 252.68 | 0.35% | 2,197,621 |
| Aug 27, 2025 | 261.00 | 261.99 | 259.02 | 260.33 | 251.80 | -0.03% | 2,744,110 |
| Aug 26, 2025 | 263.94 | 264.70 | 259.50 | 260.42 | 251.88 | -0.21% | 4,337,958 |
| Aug 25, 2025 | 262.55 | 264.25 | 260.23 | 260.97 | 252.42 | -0.82% | 2,541,898 |
| Aug 22, 2025 | 262.00 | 268.70 | 261.20 | 263.13 | 254.51 | 0.83% | 12,454,590 |
| Aug 21, 2025 | 259.01 | 262.15 | 255.55 | 260.97 | 252.42 | 1.05% | 9,475,709 |
| Aug 20, 2025 | 260.00 | 261.00 | 257.00 | 258.27 | 249.81 | -0.55% | 5,294,589 |
| Aug 19, 2025 | 263.97 | 264.38 | 259.00 | 259.71 | 251.20 | -1.46% | 7,628,890 |
| Aug 18, 2025 | 263.01 | 264.90 | 258.66 | 263.57 | 254.93 | 0.38% | 8,838,838 |
| Aug 15, 2025 | 270.00 | 271.65 | 261.01 | 262.58 | 253.97 | -2.57% | 8,770,183 |
| Aug 13, 2025 | 272.00 | 274.00 | 268.18 | 269.50 | 260.67 | -0.75% | 11,217,560 |
| Aug 12, 2025 | 278.50 | 279.35 | 269.40 | 271.54 | 262.64 | -2.00% | 15,701,550 |
| Aug 11, 2025 | 269.96 | 278.50 | 267.46 | 277.09 | 268.01 | 2.44% | 12,017,890 |
| Aug 8, 2025 | 267.20 | 276.99 | 267.20 | 270.48 | 261.61 | 1.27% | 19,939,690 |
| Aug 7, 2025 | 263.02 | 269.88 | 263.00 | 267.08 | 258.33 | 1.85% | 16,976,230 |
| Aug 6, 2025 | 259.77 | 263.40 | 257.65 | 262.24 | 253.64 | 1.20% | 8,985,338 |
| Aug 5, 2025 | 260.00 | 264.50 | 256.00 | 259.14 | 250.65 | -0.42% | 12,663,420 |
| Aug 4, 2025 | 265.00 | 269.00 | 259.12 | 260.22 | 251.69 | 1.78% | 17,823,550 |
| Aug 1, 2025 | 233.45 | 256.31 | 231.01 | 255.67 | 247.29 | 9.72% | 37,045,030 |
| Jul 31, 2025 | 228.00 | 238.00 | 228.00 | 233.01 | 225.37 | 3.66% | 24,206,620 |
| Jul 30, 2025 | 223.40 | 226.00 | 223.40 | 224.78 | 217.41 | 0.33% | 1,481,340 |
| Jul 29, 2025 | 226.99 | 227.48 | 222.05 | 224.04 | 216.70 | -1.36% | 1,827,872 |
| Jul 28, 2025 | 227.10 | 229.10 | 223.51 | 227.13 | 219.69 | 0.54% | 9,303,039 |
| Jul 25, 2025 | 225.33 | 226.98 | 224.23 | 225.91 | 218.51 | 0.26% | 2,022,116 |
| Jul 24, 2025 | 227.00 | 228.70 | 225.00 | 225.33 | 217.94 | -0.40% | 1,876,360 |
| Jul 23, 2025 | 228.40 | 231.00 | 225.52 | 226.23 | 218.82 | -0.18% | 4,488,616 |
| Jul 22, 2025 | 222.00 | 229.00 | 221.01 | 226.63 | 219.20 | 2.46% | 6,603,594 |
| Jul 21, 2025 | 223.28 | 223.99 | 220.99 | 221.18 | 213.93 | -0.94% | 2,493,261 |
| Jul 18, 2025 | 226.00 | 228.10 | 223.00 | 223.28 | 215.96 | -0.84% | 2,838,810 |