SUPER
WAITLIST
  1. Home
  2. Stocks
  3. OGDC
  4. History

OGDC · OIL & GAS EXPLORATION COMPANIES

OGDC share price history Oil & Gas Development Company Limited

Oil & Gas Development Company Limited (OGDC) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 315.87. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 140.01
Last session
13 Nov 2026close Rs 315.87
Sessions on file
2,519123 months
Highest close
Rs 348.726 Jul 2026
Lowest close
Rs 69.7721 Dec 2022

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

OGDC month-end close

541532523512026-112016-092021-10OGDC month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026315.87317.02301.6830,245,5939
Oct 2026306.78317.05298.1235,387,77822
Sep 2026316.73331.69314.1457,571,42422
Aug 2026328.70331.09314.1180,339,66219
Jul 2026314.04348.72310.3891,332,04023
Jun 2026334.87339.96316.2095,463,77420
May 2026330.33333.72306.7586,083,16917
Apr 2026303.17326.65270.59146,502,50422
Mar 2026270.64288.60255.12113,565,92620
Feb 2026283.47329.02282.01113,767,54119
Jan 2026323.93333.90287.82199,151,08122
Dec 2025281.09281.09264.8494,732,58822
Nov 2025265.21265.21240.1582,813,42620
Oct 2025256.67278.41252.84101,237,15023
Sep 2025277.23282.86267.58175,064,20522
Aug 2025264.36277.09255.67231,167,67120
Jul 2025233.01233.01221.18109,154,11623
Jun 2025220.56221.19203.8698,465,58319
May 2025209.49218.66179.39121,389,48220
Apr 2025200.38234.68200.3881,252,00920
Mar 2025232.73232.75211.7699,564,08619
Feb 2025212.59213.33195.4465,957,37219
Jan 2025206.51228.61203.24107,468,96323
Dec 2024227.26233.29191.76233,065,32921
Nov 2024195.25199.66178.54167,753,97821
Oct 2024172.13175.60146.05174,869,84723
Sep 2024143.43145.86133.15160,723,16720
Aug 2024132.90138.55128.4879,858,99221
Jul 2024129.23136.75129.0487,580,47321
Jun 2024135.37137.17118.82136,357,64417
May 2024133.47139.56132.12160,290,05421
Apr 2024133.57137.15119.08131,168,73218
Mar 2024121.65132.17117.99156,648,92521
Feb 2024125.12155.57107.93286,525,95619
Jan 2024135.28145.87120.88383,773,99023
Dec 2023112.45126.75105.09283,367,48220
Nov 2023108.80113.84100.27242,777,29021
Oct 2023100.37102.4593.62192,486,82022
Sep 202396.4697.8193.3679,593,98320
Aug 202392.95107.6692.95375,816,49822
Jul 202398.5598.5583.85177,930,88020
Jun 202378.0079.8373.6974,831,11819
May 202374.8286.1774.1181,876,95522
Apr 202385.9787.4181.6847,628,19316
Mar 202383.3693.2080.85103,973,80222
Feb 202382.62105.9582.62201,339,93020
Jan 202387.8087.8074.15126,843,59322
Dec 202279.6679.6669.7757,676,69722
Nov 202272.5677.9770.3562,436,45921
Oct 202270.0676.9370.0636,588,40721
Sep 202275.7281.8172.5035,770,04122
Aug 202282.2087.4680.1460,343,64521
Jul 202280.4284.0877.0447,223,99818
Jun 202278.6783.0876.7657,189,69922
May 202281.0883.0475.1752,828,58418
Apr 202284.5687.8679.2349,129,53920
Mar 202283.1394.9882.4968,827,41322
Feb 202287.8091.6786.1054,234,98420
Jan 202287.0488.8186.2639,329,11921
Dec 202186.2086.7079.5962,303,40023
Nov 202184.9388.0080.3870,517,79222
Oct 202185.2486.1281.0346,399,64520
Sep 202183.8092.9781.5958,290,45222
Aug 202192.8694.0490.4529,559,96320
Jul 202193.3996.2693.2059,007,09319
Jun 202195.03100.1792.00155,307,32422
May 202197.4997.4988.14152,329,01915
Apr 202191.51100.9891.5125,247,38022
Mar 2021101.61107.3199.9745,897,38822
Feb 2021104.72114.36104.7253,208,30319
Jan 2021106.97115.89106.7176,341,74521
Dec 2020103.77110.32100.1057,101,50422
Nov 202099.39101.5088.8667,289,44421
Oct 202093.43105.5093.4333,146,97921
Sep 2020103.60113.74103.6038,460,13122
Aug 2020114.75118.19112.0344,152,29120
Jul 2020114.55116.49112.9156,289,83722
Jun 2020109.00117.03106.8838,991,29522
May 2020114.60114.60102.4559,043,54316
Apr 2020105.36105.3676.30114,820,60422
Mar 202076.99125.7675.01118,334,04021
Feb 2020117.62134.83117.6243,881,30019
Jan 2020137.98154.21137.9872,461,90023
Dec 2019142.32146.77127.5788,222,20021
Nov 2019132.03135.26127.6347,339,10021
Oct 2019128.77130.13121.3747,828,60023
Sep 2019123.03126.15105.3683,729,00019
Aug 2019104.56126.76104.5657,522,60018
Jul 2019126.66134.48124.6523,863,80023
Jun 2019131.49136.90126.6949,938,60016
May 2019136.74143.18130.6761,973,30021
Apr 2019140.78149.14140.7834,645,40022
Mar 2019147.55153.25141.7153,781,30021
Feb 2019149.16154.19145.1140,624,80019
Jan 2019150.44150.44129.9851,469,10023
Dec 2018128.00147.88127.7222,466,20020
Nov 2018147.54157.77141.5428,068,20021
Oct 2018158.94159.73143.8246,082,00023
Sep 2018152.99154.08150.6218,714,20018
Aug 2018152.46154.97151.9046,077,20019
Jul 2018151.27155.13146.3943,971,10021
Jun 2018155.62167.02154.4119,434,30018
May 2018162.44165.12156.6523,321,50022
Apr 2018166.73177.31164.1825,627,00021
Mar 2018174.08174.25162.5115,547,60021
Feb 2018163.22168.87161.9230,751,00019
Jan 2018164.59173.84162.2044,090,40023
Dec 2017162.79163.84153.5423,076,60019
Nov 2017155.49162.49148.8338,108,10022
Oct 2017143.64152.27141.7623,243,20022
Sep 2017148.64154.01145.6422,249,20019
Aug 2017141.10159.62141.1024,440,50022
Jul 2017156.41156.41133.6940,380,60021
Jun 2017140.69168.54136.2956,384,70018
May 2017176.83188.71152.75119,078,90022
Apr 2017154.38160.69148.6019,846,40020
Mar 2017148.31159.44144.6423,587,30022
Feb 2017157.47160.68156.0319,069,40020
Jan 2017160.62170.74153.4474,879,40022
Dec 2016165.35166.53146.77107,436,20021
Nov 2016141.04145.75139.9627,350,80022
Oct 2016140.62146.25140.2838,368,80019
Sep 2016141.23141.54137.5415,297,80012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026315.87+0.79%3,071,905
12 Nov 2026313.39-0.85%1,773,101
11 Nov 2026316.09-0.29%4,039,950
10 Nov 2026317.02+1.32%5,507,843
6 Nov 2026312.89-1.06%4,692,324
5 Nov 2026316.24+1.86%4,918,491
4 Nov 2026310.47+2.25%2,752,982
3 Nov 2026303.63+0.65%737,659
2 Nov 2026301.68-1.66%2,751,338
30 Oct 2026306.78+0.19%3,088,936
29 Oct 2026306.21+0.83%2,584,565
28 Oct 2026303.68+0.40%2,172,474
27 Oct 2026302.46+0.51%857,189
26 Oct 2026300.92+0.94%1,229,161
23 Oct 2026298.12-0.79%1,401,041
22 Oct 2026300.50-0.84%1,526,860
21 Oct 2026303.05+1.01%1,324,459
20 Oct 2026300.01+0.18%1,247,337
19 Oct 2026299.47+0.12%957,687
16 Oct 2026299.10-1.04%945,021
15 Oct 2026302.25+0.84%1,200,090
14 Oct 2026299.74+0.26%1,628,340
13 Oct 2026298.96-0.48%1,403,960
12 Oct 2026300.39-1.87%1,929,730
9 Oct 2026306.12-0.82%1,792,926
8 Oct 2026308.66-2.29%1,564,189
7 Oct 2026315.91-0.36%2,260,742
6 Oct 2026317.05+2.16%1,514,789
5 Oct 2026310.34-1.36%1,581,051
2 Oct 2026314.62+0.39%1,836,867
1 Oct 2026313.39-1.05%1,340,364
30 Sep 2026316.73-0.32%1,805,463
29 Sep 2026317.76-0.29%1,230,793
28 Sep 2026318.69+0.77%1,646,464
25 Sep 2026316.24+0.00%1,603,995
24 Sep 2026316.23-1.03%1,961,861
23 Sep 2026319.53+0.35%1,712,061
22 Sep 2026318.41+0.29%1,143,864
21 Sep 2026317.49-0.18%1,591,013
18 Sep 2026318.06+0.59%2,977,934
17 Sep 2026316.20+0.66%2,246,109
16 Sep 2026314.14-0.23%2,470,185
15 Sep 2026314.87-0.08%1,499,010
14 Sep 2026315.13-1.78%3,315,903
11 Sep 2026320.83+1.55%2,941,107
10 Sep 2026315.92-1.94%2,261,016
9 Sep 2026322.18+0.36%1,800,494
8 Sep 2026321.04+0.12%2,759,204
7 Sep 2026320.66-2.48%2,979,650
4 Sep 2026328.80+0.54%8,517,799
3 Sep 2026327.02-0.43%2,136,582
2 Sep 2026328.44-0.98%2,363,824
1 Sep 2026331.69+0.91%6,607,093
31 Aug 2026328.70+1.08%2,824,524
28 Aug 2026325.20+0.41%1,821,529
27 Aug 2026323.88-1.08%2,768,188
25 Aug 2026327.43-1.11%2,999,058
24 Aug 2026331.09+1.62%8,635,533
21 Aug 2026325.82+1.99%7,375,968
20 Aug 2026319.46+1.63%8,218,835

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

OGDC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on OGDC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .