Oil & Gas Development Company Ltd GDR (Reg S)

(OGDC)
Sector: n/a
$7.80
$0.00 0.00
Last updated: 17:11:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/06/2025 $7.80 $7.80 $6.45 $7.80 0
02/06/2025 $7.80 $7.80 $6.45 $7.80 0
30/05/2025 $7.80 $7.80 $6.45 $7.80 0
29/05/2025 $7.80 $7.80 $6.45 $7.80 0
28/05/2025 $7.80 $7.80 $6.45 $7.80 0
27/05/2025 $7.80 $7.80 $6.45 $7.80 0
26/05/2025 $7.80 $7.80 $6.45 $7.80 0
23/05/2025 $7.80 $7.80 $6.45 $7.80 0
22/05/2025 $7.80 $7.80 $6.45 $7.80 0
21/05/2025 $7.80 $7.80 $6.45 $7.80 0
20/05/2025 $7.80 $7.80 $6.45 $7.80 0
19/05/2025 $7.80 $7.80 $6.45 $7.80 0
16/05/2025 $7.80 $7.80 $6.45 $7.80 0
15/05/2025 $7.80 $7.80 $6.45 $7.80 0
14/05/2025 $7.80 $7.80 $6.45 $7.80 0
13/05/2025 $7.80 $7.80 $6.33 $7.80 0
12/05/2025 $7.80 $7.80 $6.38 $7.80 0
09/05/2025 $7.80 $7.80 $6.33 $7.80 0
08/05/2025 $7.80 $7.80 $6.45 $7.80 0
07/05/2025 $7.80 $7.80 $6.93 $7.80 0
06/05/2025 $7.80 $7.80 $6.95 $7.80 0
05/05/2025 $7.80 $7.80 $6.95 $7.80 0
02/05/2025 $7.80 $7.80 $6.95 $7.80 0
01/05/2025 $7.80 $7.80 $6.95 $7.80 0
30/04/2025 $7.80 $7.80 $6.95 $7.80 0
29/04/2025 $7.80 $7.80 $6.95 $7.80 0
28/04/2025 $7.80 $7.80 $6.95 $7.80 0
25/04/2025 $7.80 $7.80 $6.95 $7.80 0
24/04/2025 $7.80 $7.80 $6.95 $7.80 0
23/04/2025 $7.80 $7.80 $6.95 $7.80 0
22/04/2025 $7.80 $7.80 $6.95 $7.80 0
21/04/2025 $7.80 $7.80 $7.80 $7.80 1
18/04/2025 $7.80 $7.80 $7.80 $7.80 1
17/04/2025 $7.80 $7.80 $7.80 $7.80 1
16/04/2025 $8.00 $8.00 $6.95 $8.00 0
15/04/2025 $8.00 $8.00 $6.95 $8.00 0
14/04/2025 $8.00 $8.00 $6.95 $8.00 0
11/04/2025 $8.00 $8.00 $6.95 $8.00 0
10/04/2025 $8.00 $8.00 $6.85 $8.00 0
09/04/2025 $8.00 $8.00 $6.85 $8.00 0
08/04/2025 $8.00 $8.00 $6.85 $8.00 0
07/04/2025 $8.00 $8.00 $7.30 $8.00 0
04/04/2025 $8.00 $8.00 $7.53 $8.00 0
03/04/2025 $8.00 $8.00 $7.53 $8.00 0
02/04/2025 $8.00 $8.00 $7.38 $8.00 0
01/04/2025 $8.00 $8.00 $7.38 $8.00 0
31/03/2025 $8.00 $8.00 $7.38 $8.00 0
28/03/2025 $8.00 $8.00 $7.38 $8.00 0
27/03/2025 $8.00 $8.00 $7.40 $8.00 0
26/03/2025 $8.00 $8.60 $7.43 $8.00 0
25/03/2025 $8.00 $8.00 $7.38 $8.00 0
24/03/2025 $8.00 $8.00 $7.38 $8.00 0
21/03/2025 $8.00 $8.00 $7.38 $8.00 0
20/03/2025 $8.00 $8.00 $7.38 $8.00 0
19/03/2025 $8.00 $8.00 $7.33 $8.00 0
18/03/2025 $8.00 $8.00 $7.33 $8.00 0
17/03/2025 $8.00 $8.00 $7.38 $8.00 0
14/03/2025 $8.00 $8.00 $7.30 $8.00 0
13/03/2025 $8.00 $8.00 $7.30 $8.00 0
12/03/2025 $8.00 $8.00 $7.30 $8.00 0
11/03/2025 $8.00 $8.00 $7.30 $8.00 0
10/03/2025 $8.00 $8.00 $7.25 $8.00 0
07/03/2025 $8.00 $8.00 $7.60 $8.00 0
06/03/2025 $8.00 $8.00 $7.10 $8.00 0
05/03/2025 $8.00 $8.00 $7.10 $8.00 0
04/03/2025 $8.00 $8.00 $7.10 $8.00 0
03/03/2025 $8.00 $8.00 $7.10 $8.00 0
28/02/2025 $8.00 $8.00 $7.10 $8.00 0
27/02/2025 $8.00 $8.00 $7.10 $8.00 0
26/02/2025 $8.00 $8.00 $7.10 $8.00 0
25/02/2025 $8.00 $8.00 $7.10 $8.00 0
24/02/2025 $8.00 $8.00 $7.10 $8.00 0
21/02/2025 $8.00 $8.00 $7.03 $8.00 0
20/02/2025 $8.00 $8.00 $7.03 $8.00 0
19/02/2025 $8.00 $8.00 $6.80 $8.00 0
18/02/2025 $8.00 $8.00 $6.80 $8.00 0
17/02/2025 $8.00 $8.00 $6.80 $8.00 0
14/02/2025 $8.00 $8.00 $6.80 $8.00 0
13/02/2025 $8.00 $8.00 $6.80 $8.00 0
12/02/2025 $8.00 $8.00 $6.80 $8.00 0
11/02/2025 $8.00 $8.00 $6.65 $8.00 0
10/02/2025 $8.00 $8.00 $6.65 $8.00 0
07/02/2025 $8.00 $8.00 $6.65 $8.00 0
06/02/2025 $8.00 $8.00 $6.65 $8.00 0
05/02/2025 $8.00 $8.00 $6.65 $8.00 0
04/02/2025 $8.00 $8.00 $6.65 $8.00 0
03/02/2025 $8.00 $8.00 $6.90 $8.00 0
31/01/2025 $8.00 $8.00 $6.90 $8.00 0
30/01/2025 $8.00 $8.00 $6.90 $8.00 0
29/01/2025 $8.00 $8.00 $6.48 $8.00 0
28/01/2025 $8.00 $8.00 $6.90 $8.00 0
27/01/2025 $8.00 $8.00 $7.03 $8.00 0
24/01/2025 $8.00 $8.00 $7.03 $8.00 0
23/01/2025 $8.00 $8.00 $7.03 $8.00 0
22/01/2025 $8.00 $8.00 $7.10 $8.00 0
21/01/2025 $8.00 $8.00 $8.00 $8.00 1,855
20/01/2025 $6.30 $8.13 $6.25 $6.25 0
17/01/2025 $6.30 $6.30 $6.25 $6.25 266
16/01/2025 $6.25 $8.15 $6.25 $6.25 0
15/01/2025 $6.25 $8.15 $6.25 $6.25 0
14/01/2025 $6.25 $8.15 $6.25 $6.25 0
13/01/2025 $6.25 $8.15 $6.25 $6.25 0
10/01/2025 $6.25 $8.15 $6.25 $6.25 0
09/01/2025 $6.25 $8.15 $6.25 $6.25 0
08/01/2025 $6.25 $8.15 $6.25 $6.25 0
07/01/2025 $6.25 $8.15 $6.25 $6.25 0
06/01/2025 $6.25 $8.15 $6.25 $6.25 0
03/01/2025 $6.25 $8.15 $6.25 $6.25 0
02/01/2025 $6.25 $8.18 $6.25 $6.25 0
01/01/2025 $6.25 $8.20 $6.25 $6.25 0
31/12/2024 $6.25 $8.20 $6.25 $6.25 0
30/12/2024 $6.25 $6.25 $6.25 $6.25 4,920
27/12/2024 $6.20 $6.25 $6.20 $6.25 5,205
26/12/2024 $6.25 $7.83 $6.25 $6.25 0
25/12/2024 $6.25 $7.83 $6.25 $6.25 0
24/12/2024 $6.25 $7.83 $6.25 $6.25 0
23/12/2024 $6.25 $7.83 $6.25 $6.25 0
20/12/2024 $6.25 $7.83 $6.25 $6.25 0
19/12/2024 $6.25 $7.83 $6.25 $6.25 0
18/12/2024 $6.25 $6.25 $6.25 $6.25 1,100
17/12/2024 $5.25 $7.58 $5.20 $5.20 0
16/12/2024 $5.25 $7.60 $5.20 $5.20 0
13/12/2024 $5.25 $7.58 $5.20 $5.20 0
12/12/2024 $5.25 $6.55 $5.20 $5.20 0
11/12/2024 $5.25 $6.60 $5.20 $5.20 0
10/12/2024 $5.25 $6.58 $5.20 $5.20 0
09/12/2024 $5.25 $6.60 $5.20 $5.20 0
06/12/2024 $5.25 $6.58 $5.20 $5.20 0
05/12/2024 $5.25 $6.58 $5.20 $5.20 0
04/12/2024 $5.25 $6.58 $5.20 $5.20 0