Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Karachi PKR

Oil and Gas Development Company Limited (OGDC.KA)

131.87
+2.13
+(1.64%)
As of July 24 at 1:00:00 AM GMT+5. Market Open.
Currency in PKR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025204.00204.00199.51200.22200.221,963,019
May 2, 2025203.00204.48202.25203.25203.252,120,764
Apr 30, 2025207.00207.00197.10200.38200.385,330,775
Apr 29, 2025206.12209.00204.00207.81207.812,656,000
Apr 28, 2025212.37213.55207.50208.00208.001,711,531
Apr 25, 2025212.00213.70207.21212.37212.374,086,778
Apr 24, 2025211.80214.00210.00211.69211.693,503,471
Apr 23, 2025213.28217.15211.05214.36214.365,146,592
Apr 22, 2025212.49214.99211.50213.28213.282,071,864
Apr 21, 2025213.90215.00211.52212.23212.232,898,447
Apr 18, 2025216.70216.70212.50212.88212.881,714,126
Apr 17, 2025212.90214.69211.01214.08214.081,864,871
Apr 16, 2025216.00217.00210.10211.70211.703,196,077
Apr 15, 2025212.90216.80211.56214.32214.325,788,920
Apr 14, 2025213.50215.00210.45212.02212.022,030,494
Apr 11, 2025214.75214.75211.75212.16212.162,693,355
Apr 10, 2025217.00219.00214.00214.75214.755,634,924
Apr 9, 2025212.00213.80205.00208.52208.525,505,908
Apr 8, 2025215.99218.15214.05214.89214.896,186,423
Apr 7, 2025224.00224.00204.09213.07213.0711,609,437
Apr 4, 2025235.00235.70226.01226.77226.774,442,709
Apr 3, 2025232.89236.00230.02234.68234.683,179,307
Mar 31, 2025232.73232.73232.73232.73232.73-
Mar 28, 2025232.73232.73232.73232.73232.73-
Mar 27, 2025233.44233.99230.40232.73232.732,613,031
Mar 26, 2025233.01235.00228.25232.75232.758,944,307
Mar 25, 2025218.26225.00215.20224.19224.196,130,175
Mar 24, 2025228.00228.00216.30218.17218.173,951,500
Mar 21, 2025226.80229.15226.50227.35227.353,217,231
Mar 20, 2025226.10229.74225.60226.81226.814,915,163
Mar 19, 2025223.50226.98221.50225.48225.484,159,013
Mar 18, 2025223.45226.49221.98223.06223.065,498,200
Mar 17, 2025218.00223.40218.00221.38221.384,231,096
Mar 14, 2025218.90219.90217.90218.59218.591,589,442
Mar 13, 2025217.24219.80216.75218.28218.283,103,443
Mar 12, 2025219.94221.80216.10217.24217.244,562,038
Mar 11, 2025214.50220.00210.80218.82218.828,137,145
Mar 10, 2025 4.05 Dividend
Mar 10, 2025216.75219.90213.01214.77214.776,097,137
Mar 7, 2025223.57228.00222.75223.84219.798,869,795
Mar 6, 2025212.90224.00211.62222.58218.5518,047,822
Mar 5, 2025213.49214.75212.55212.91209.062,303,682
Mar 4, 2025211.76211.76211.76211.76207.93-
Mar 3, 2025212.65214.00211.22211.76207.931,565,677
Feb 28, 2025213.00214.75211.55212.59208.745,000,445
Feb 27, 2025208.20214.15208.20212.11208.274,496,538
Feb 26, 2025212.90214.00208.11208.88205.102,763,837
Feb 25, 2025211.67218.00211.67213.33209.478,383,991
Feb 24, 2025202.51211.75201.00210.37206.566,338,246
Feb 21, 2025205.10205.51202.00202.75199.08825,161
Feb 20, 2025204.80208.50204.00204.81201.103,826,377
Feb 19, 2025206.55207.50203.45204.80201.091,317,290
Feb 18, 2025200.90206.27199.00205.74202.022,120,629
Feb 17, 2025202.85202.85199.00199.44195.83939,284
Feb 14, 2025206.44208.00201.00201.86198.211,333,952
Feb 13, 2025209.10212.60205.85206.43202.692,869,697
Feb 12, 2025208.19210.37206.01209.10205.322,897,545
Feb 11, 2025202.19210.11201.52208.19204.427,363,546
Feb 10, 2025198.50202.89196.40200.97197.332,117,785
Feb 7, 2025196.50199.99195.52198.51194.922,347,359
Feb 6, 2025200.01200.70192.15195.44191.906,279,265
Feb 4, 2025203.00204.30198.50199.88196.262,904,113
Feb 3, 2025209.00209.00202.05202.69199.021,832,312
Jan 31, 2025207.00210.90205.65206.51202.773,987,393
Jan 30, 2025204.00208.00203.00206.87203.134,297,134
Jan 29, 2025204.00205.97201.10203.24199.563,818,978
Jan 28, 2025208.50208.50201.23203.60199.925,222,551
Jan 27, 2025213.00213.55208.90209.11205.332,895,036
Jan 24, 2025214.75216.50211.80212.43208.592,141,455
Jan 23, 2025214.00218.00212.50213.91210.043,076,058
Jan 22, 2025218.00219.00213.00213.99210.123,247,822
Jan 21, 2025222.10225.25217.01218.23214.283,403,901
Jan 20, 2025223.00225.85222.01222.54218.513,836,160
Jan 17, 2025218.00223.30216.75221.91217.894,628,837
Jan 16, 2025222.49222.50218.01218.75214.792,698,464
Jan 15, 2025222.99226.23219.40221.77217.765,707,634
Jan 14, 2025225.88225.88221.00222.15218.133,374,101
Jan 13, 2025227.20228.75222.20224.91220.847,647,826
Jan 10, 2025212.40230.00209.09224.96220.8910,277,964
Jan 9, 2025213.50216.90208.11213.03209.185,564,192
Jan 8, 2025220.00223.00211.50212.95209.104,029,719
Jan 7, 2025213.56219.49205.80218.38214.436,978,698
Jan 6, 2025223.99224.89210.10213.56209.706,175,293
Jan 3, 2025224.25224.25218.01222.08218.063,513,730
Jan 2, 2025229.15231.25222.10223.26219.225,672,947
Jan 1, 2025227.26227.26227.26227.26223.15-
Dec 31, 2024234.99234.99226.02227.26223.158,597,991
Dec 30, 2024223.45227.20222.30225.46221.385,797,617
Dec 27, 2024218.00225.40216.55221.10217.105,769,967
Dec 26, 2024232.00232.00217.50219.42215.459,133,140
Dec 24, 2024233.90255.40227.00230.13225.9723,055,594
Dec 23, 2024216.99234.00215.49232.59228.3814,962,519
Dec 20, 2024210.00216.49206.51214.67210.796,057,125
Dec 19, 2024221.90224.00209.00211.17207.3514,172,158
Dec 18, 2024228.00233.00217.00220.76216.7713,982,326
Dec 17, 2024235.40235.99216.75222.66218.639,567,963
Dec 16, 2024225.25235.50225.25233.29229.0712,688,572
Dec 13, 2024214.12225.00213.00222.95218.9217,022,257
Dec 12, 2024206.41214.99206.41213.41209.5520,627,002
Dec 11, 2024194.00206.90193.70204.85201.1417,784,563
Dec 10, 2024198.00198.40190.35193.76190.255,333,706
Dec 9, 2024194.86199.27193.00197.07193.506,763,850
Dec 6, 2024198.20198.90194.01194.78191.263,278,432
Dec 5, 2024193.50198.20192.30197.41193.848,146,703
Dec 4, 2024192.10193.80190.50192.93189.444,666,041
Dec 3, 2024191.50193.25188.70191.87188.406,046,821
Dec 2, 2024195.25202.89190.20191.76188.2919,610,982
Nov 29, 2024194.00197.75190.75195.25191.727,945,611
Nov 28, 2024188.89194.85188.80193.62190.1211,210,333
Nov 27, 2024190.00190.55184.00188.29184.887,510,180
Nov 26, 2024192.00192.00177.75179.53176.288,464,314
Nov 25, 2024194.01195.50192.00192.82189.334,085,788
Nov 22, 2024198.96203.25193.60194.69191.178,790,620
Nov 21, 2024194.99201.50193.70199.66196.059,205,022
Nov 20, 2024195.98198.80193.00194.94191.416,023,711
Nov 19, 2024194.50196.50194.10195.47191.932,645,343
Nov 18, 2024194.00195.90191.45194.10190.593,202,280
Nov 15, 2024194.70198.00193.30194.18190.676,608,871
Nov 14, 2024191.00196.61191.00194.87191.348,132,920
Nov 13, 2024194.69195.89188.96190.10186.666,479,629
Nov 12, 2024199.50199.50193.20194.69191.176,020,079
Nov 11, 2024191.80199.50191.80197.64194.0610,975,597
Nov 8, 2024183.05193.50181.50191.41187.9510,745,580
Nov 7, 2024178.52184.10178.52183.22179.907,976,658
Nov 6, 2024 3 Dividend
Nov 6, 2024182.10182.50177.90178.54175.318,019,798
Nov 5, 2024180.45185.80180.15183.31177.0510,140,999
Nov 4, 2024181.49182.50176.51180.64174.479,465,022
Nov 1, 2024171.99181.00170.11179.49173.3614,105,623
Oct 31, 2024174.05175.00170.53172.13166.254,569,439
Oct 30, 2024176.28181.15172.50173.91167.979,305,622
Oct 29, 2024175.00176.00172.89175.28169.294,841,297
Oct 28, 2024176.50180.10174.00174.48168.527,324,646
Oct 25, 2024177.10182.80173.00175.60169.6022,422,781
Oct 24, 2024169.48177.75169.20175.32169.3310,907,595
Oct 23, 2024167.40169.80166.06169.14163.364,641,922
Oct 22, 2024166.50169.42166.50166.97161.273,315,231
Oct 21, 2024165.50167.55165.50166.87161.172,235,332
Oct 18, 2024168.54168.54164.50165.68160.022,317,889
Oct 17, 2024170.00171.25167.51168.00162.262,499,500
Oct 16, 2024 4 Dividend
Oct 16, 2024167.00170.85167.00169.56163.776,089,810
Oct 15, 2024167.00171.25164.00170.35160.674,933,844
Oct 14, 2024169.99170.00166.80167.06157.563,004,782
Oct 11, 2024171.00175.10168.21170.00160.345,637,289
Oct 10, 2024169.50173.25168.00170.46160.778,150,018
Oct 9, 2024172.14172.14172.14172.14162.36-
Oct 8, 2024169.10174.54168.50172.14162.3616,675,823
Oct 7, 2024154.99169.80154.60166.92157.4320,721,547
Oct 4, 2024150.00155.80149.02155.05146.2411,575,579
Oct 3, 2024148.45150.00147.90149.54141.045,346,618
Oct 2, 2024145.20148.45144.71147.76139.365,426,787
Oct 1, 2024143.80146.75142.71146.05137.755,724,789
Sep 30, 2024144.46144.60142.50143.43135.282,600,225
Sep 27, 2024143.75144.59142.80143.85135.673,487,462
Sep 26, 2024145.50146.20142.95143.56135.409,855,544
Sep 25, 2024139.80144.85139.06144.28136.0812,712,592
Sep 24, 2024139.44140.20136.80139.78131.837,695,595
Sep 23, 2024141.98144.00137.20138.61130.7323,080,653
Sep 20, 2024145.99146.39140.30141.29133.2629,408,063
Sep 19, 2024142.95148.00142.05145.86137.5711,439,004
Sep 18, 2024141.40143.44140.75142.27134.184,283,261
Sep 17, 2024141.03141.03141.03141.03133.01-
Sep 16, 2024142.00144.50140.45141.03133.016,930,981
Sep 13, 2024140.11144.40139.41142.04133.9714,126,352
Sep 12, 2024137.06139.50137.00138.52130.655,114,698
Sep 11, 2024136.00137.83134.60137.06129.274,187,698
Sep 10, 2024136.44136.74135.00136.07128.341,678,777
Sep 9, 2024137.30138.70136.00136.36128.612,074,252
Sep 6, 2024137.25137.89136.50136.74128.971,320,815
Sep 5, 2024137.69138.65136.45137.20129.403,485,543
Sep 4, 2024134.60138.70134.60137.71129.8812,999,171
Sep 3, 2024133.50134.70133.50134.05126.431,144,426
Sep 2, 2024133.25136.00132.16133.15125.583,098,055
Aug 30, 2024133.05134.40132.60132.90125.351,303,913
Aug 29, 2024132.53133.47131.92132.86125.311,144,541
Aug 28, 2024133.56133.56132.50132.62125.08781,528
Aug 27, 2024135.51136.47132.91133.10125.533,196,959
Aug 26, 2024135.89136.00134.00134.58126.931,162,536
Aug 23, 2024135.02136.30134.30135.03127.352,543,680
Aug 22, 2024134.60136.85134.01134.94127.274,247,613
Aug 21, 2024134.00134.98133.00134.07126.452,916,406
Aug 20, 2024132.25133.24131.51132.85125.30942,044
Aug 19, 2024132.75133.65131.60131.83124.341,729,436
Aug 16, 2024132.51133.35131.10131.32123.862,117,011
Aug 15, 2024134.40135.75132.00132.26124.744,156,156
Aug 13, 2024133.54135.00132.78133.85126.242,670,708
Aug 12, 2024135.00137.10133.10133.54125.954,634,802
Aug 9, 2024140.40141.11135.20135.82128.108,579,756
Aug 8, 2024129.70139.98129.00138.55130.6724,259,389
Aug 7, 2024130.00131.20128.85129.14121.802,213,452
Aug 6, 2024131.00132.00129.05129.68122.312,302,149
Aug 5, 2024131.49134.70128.85129.25121.906,768,020
Aug 2, 2024129.21131.50128.51130.49123.071,236,400
Aug 1, 2024129.96130.24128.05128.48121.18952,493
Jul 31, 2024131.79132.15129.05129.23121.881,132,394
Jul 30, 2024133.50134.42130.52131.66124.183,516,742
Jul 29, 2024129.04134.69129.04132.69125.155,897,164
Jul 26, 2024131.30132.60128.29129.04121.713,538,925
Jul 25, 2024132.00132.47130.70131.30123.841,138,719
Jul 24, 2024132.20132.88131.30131.85124.361,291,235
Jul 23, 2024130.00132.20129.99131.87124.372,329,756
Jul 22, 2024133.75133.75129.00129.74122.373,758,064
Jul 19, 2024137.25137.65133.30134.01126.395,116,199
Jul 18, 2024133.25137.48132.70136.73128.968,532,750
Jul 17, 2024132.73132.73132.73132.73125.19-
Jul 16, 2024132.73132.73132.73132.73125.19-
Jul 15, 2024133.00134.80132.13132.73125.193,879,184
Jul 12, 2024133.00133.15129.05130.83123.393,416,381
Jul 11, 2024133.00134.79132.50132.66125.123,392,575
Jul 10, 2024134.51134.88131.95133.13125.563,920,835
Jul 9, 2024134.25135.39133.90134.20126.573,303,402
Jul 8, 2024133.80134.50132.50133.56125.973,066,480
Jul 5, 2024135.00135.48132.50132.95125.395,330,385
Jul 4, 2024137.40138.64134.60135.27127.584,895,636
Jul 3, 2024136.00139.20136.00136.75128.987,030,126
Jul 2, 2024136.01137.30135.25135.74128.024,774,175
Jul 1, 2024135.00137.37134.25135.53127.838,319,346
Jun 28, 2024137.00137.38134.90135.37127.684,871,292
Jun 27, 2024135.99138.00135.00137.17129.3716,928,743
Jun 26, 2024129.00138.40127.27135.34127.6527,462,390
Jun 25, 2024131.90131.90128.76129.05121.713,198,079
Jun 24, 2024134.00134.70131.01131.64124.164,313,719
Jun 21, 2024135.80135.80132.65133.75126.154,950,071
Jun 20, 2024131.70135.25131.65134.36126.728,402,049
Jun 14, 2024131.99133.95130.50131.21123.7511,098,685
Jun 13, 2024122.00129.25121.40129.25121.9017,606,435
Jun 12, 2024118.50120.35118.50119.12112.354,617,127
Jun 11, 2024123.00123.00118.31118.82112.075,615,593
Jun 10, 2024123.78123.85120.26121.22114.333,376,152
Jun 7, 2024124.99124.99120.36123.78116.746,549,772
Jun 6, 2024126.64128.60124.50125.14118.034,733,764
Jun 5, 2024129.50129.90126.45126.69119.493,736,797
Jun 4, 2024132.52132.80128.85129.51122.155,736,630
Jun 3, 2024133.99134.00131.90132.17124.663,160,346
May 31, 2024132.80134.25131.70133.47125.885,355,724
May 30, 2024133.50133.50131.00132.12124.616,987,345
May 29, 2024136.96136.96131.50132.60125.069,766,932
May 28, 2024136.98136.98136.98136.98129.19-
May 27, 2024139.50139.50136.70136.98129.192,712,134
May 24, 2024141.00141.10138.80139.16131.255,798,540
May 23, 2024136.02140.45135.51139.56131.6315,108,766
May 22, 2024135.00137.69134.75135.86128.144,399,729
May 21, 2024136.02137.10134.80135.29127.602,288,452
May 20, 2024138.25138.25135.65136.14128.403,681,647
May 17, 2024138.00139.19137.00138.09130.242,602,794
May 16, 2024139.80140.29137.71137.98130.143,342,683
May 15, 2024140.00142.00138.70139.32131.4013,245,266
May 14, 2024135.60140.10134.75139.41131.4918,217,177
May 13, 2024133.99137.33132.70134.82127.168,980,112
May 10, 2024134.10135.99133.50133.91126.303,471,449
May 9, 2024133.21134.75132.79133.46125.872,595,611
May 8, 2024 2 Dividend
May 8, 2024133.00135.10133.00133.66126.0610,021,600
May 7, 2024136.40136.80134.30134.84125.296,653,585
May 6, 2024139.10140.50136.35136.97127.2711,672,431

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.