| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| OGDC | 2020-02-28 | 118.00 | 121.00 | 117.00 | 117.62 | 5499000 |
| OGDC | 2020-02-27 | 121.00 | 121.73 | 116.50 | 120.48 | 4004200 |
| OGDC | 2020-02-26 | 125.00 | 125.50 | 122.12 | 123.75 | 2487700 |
| OGDC | 2020-02-25 | 126.66 | 128.25 | 123.48 | 124.69 | 2958100 |
| OGDC | 2020-02-24 | 130.97 | 130.97 | 126.50 | 127.16 | 2311000 |
| OGDC | 2020-02-21 | 133.50 | 133.91 | 130.61 | 131.38 | 864700 |
| OGDC | 2020-02-20 | 135.14 | 135.75 | 133.19 | 133.60 | 1091700 |
| OGDC | 2020-02-19 | 132.00 | 136.44 | 131.99 | 134.83 | 4502800 |
| OGDC | 2020-02-18 | 129.25 | 132.49 | 128.25 | 131.13 | 2384800 |
| OGDC | 2020-02-17 | 130.38 | 130.50 | 128.00 | 128.50 | 514200 |
| OGDC | 2020-02-14 | 131.14 | 132.88 | 128.30 | 129.53 | 703000 |
| OGDC | 2020-02-13 | 132.80 | 132.80 | 130.00 | 130.49 | 653800 |
| OGDC | 2020-02-12 | 129.30 | 132.50 | 129.00 | 131.47 | 2902400 |
| OGDC | 2020-02-11 | 125.34 | 129.47 | 125.34 | 127.81 | 1443400 |
| OGDC | 2020-02-10 | 129.30 | 129.39 | 125.50 | 125.94 | 1688300 |
| OGDC | 2020-02-07 | 130.97 | 131.99 | 128.50 | 129.11 | 2778700 |
| OGDC | 2020-02-06 | 134.14 | 134.50 | 130.11 | 130.83 | 2501000 |
| OGDC | 2020-02-04 | 132.99 | 133.78 | 131.60 | 132.94 | 1669800 |
| OGDC | 2020-02-03 | 137.25 | 137.50 | 131.00 | 132.16 | 2922700 |
| OGDC | 2020-01-31 | 139.50 | 141.19 | 137.71 | 137.97 | 1848100 |
| OGDC | 2020-01-30 | 140.14 | 140.85 | 139.05 | 139.92 | 2107900 |
| OGDC | 2020-01-29 | 139.30 | 142.78 | 139.30 | 140.91 | 2121600 |
| OGDC | 2020-01-28 | 141.50 | 141.50 | 138.75 | 140.07 | 1200300 |
| OGDC | 2020-01-27 | 142.19 | 143.89 | 140.19 | 140.85 | 1607600 |
| OGDC | 2020-01-24 | 143.05 | 144.75 | 141.05 | 143.71 | 2113500 |
| OGDC | 2020-01-23 | 145.50 | 146.00 | 142.50 | 143.05 | 3540500 |
| OGDC | 2020-01-22 | 148.50 | 148.50 | 140.72 | 143.88 | 19238400 |
| OGDC | 2020-01-21 | 149.00 | 149.75 | 148.00 | 148.91 | 1282200 |
| OGDC | 2020-01-20 | 150.89 | 151.75 | 147.64 | 149.13 | 1474200 |
| OGDC | 2020-01-17 | 150.00 | 150.75 | 149.21 | 150.25 | 805200 |
| OGDC | 2020-01-16 | 151.19 | 151.19 | 148.19 | 149.96 | 2036900 |
| OGDC | 2020-01-15 | 151.00 | 151.50 | 149.11 | 150.97 | 2532100 |
| OGDC | 2020-01-14 | 153.10 | 153.14 | 151.00 | 151.44 | 1177500 |
| OGDC | 2020-01-13 | 153.80 | 154.25 | 152.00 | 153.07 | 2349000 |
| OGDC | 2020-01-10 | 149.25 | 155.25 | 149.00 | 154.21 | 5413700 |
| OGDC | 2020-01-09 | 148.99 | 149.99 | 146.10 | 148.55 | 3814500 |
| OGDC | 2020-01-08 | 146.80 | 149.50 | 145.80 | 147.96 | 2263600 |
| OGDC | 2020-01-07 | 147.89 | 149.69 | 146.25 | 149.00 | 2355100 |
| OGDC | 2020-01-06 | 148.10 | 151.00 | 146.60 | 148.55 | 3992300 |
| OGDC | 2020-01-03 | 150.00 | 150.60 | 146.75 | 149.47 | 4019800 |
| OGDC | 2020-01-02 | 143.35 | 148.49 | 142.64 | 147.16 | 4383500 |
| OGDC | 2020-01-01 | 142.50 | 143.75 | 141.30 | 142.91 | 784400 |
| OGDC | 2019-12-31 | 143.00 | 143.14 | 140.14 | 142.32 | 791000 |
| OGDC | 2019-12-30 | 144.25 | 145.58 | 141.11 | 142.33 | 2353200 |
| OGDC | 2019-12-27 | 147.39 | 147.39 | 143.00 | 143.55 | 2778000 |
| OGDC | 2019-12-26 | 141.25 | 146.75 | 141.25 | 145.85 | 3380500 |
| OGDC | 2019-12-24 | 137.00 | 142.00 | 132.00 | 140.99 | 3806600 |
| OGDC | 2019-12-23 | 140.25 | 141.75 | 137.00 | 137.41 | 1753400 |
| OGDC | 2019-12-20 | 138.94 | 141.50 | 135.75 | 140.80 | 4200800 |
| OGDC | 2019-12-19 | 141.94 | 142.50 | 137.10 | 137.97 | 4037800 |
| OGDC | 2019-12-18 | 146.80 | 148.50 | 141.00 | 142.14 | 8231700 |
| OGDC | 2019-12-17 | 142.19 | 146.77 | 139.10 | 146.77 | 10966900 |
| OGDC | 2019-12-16 | 136.00 | 140.88 | 135.36 | 139.78 | 6994400 |
| OGDC | 2019-12-13 | 130.47 | 135.99 | 130.35 | 135.19 | 10854100 |
| OGDC | 2019-12-12 | 128.00 | 131.24 | 128.00 | 129.85 | 2669000 |
| OGDC | 2019-12-11 | 129.67 | 129.67 | 127.75 | 128.47 | 2355500 |
| OGDC | 2019-12-10 | 131.69 | 131.75 | 129.89 | 130.85 | 1834200 |
| OGDC | 2019-12-09 | 131.66 | 132.10 | 130.69 | 131.57 | 2847700 |
| OGDC | 2019-12-06 | 129.69 | 131.50 | 129.60 | 130.66 | 3383700 |
| OGDC | 2019-12-05 | 129.89 | 130.00 | 128.58 | 129.08 | 4062500 |
| OGDC | 2019-12-04 | 128.25 | 129.00 | 127.05 | 128.36 | 2149700 |
| OGDC | 2019-12-03 | 129.00 | 130.00 | 127.02 | 127.56 | 3319200 |
| OGDC | 2019-12-02 | 131.00 | 131.00 | 127.12 | 128.58 | 5452300 |
| OGDC | 2019-11-29 | 133.00 | 134.50 | 131.50 | 132.02 | 3578600 |
| OGDC | 2019-11-28 | 131.00 | 133.00 | 131.00 | 132.27 | 1576500 |
| OGDC | 2019-11-27 | 130.50 | 132.50 | 129.16 | 131.35 | 2001200 |
| OGDC | 2019-11-26 | 133.50 | 134.75 | 129.11 | 129.89 | 4475000 |
| OGDC | 2019-11-25 | 136.25 | 137.00 | 133.60 | 134.17 | 4051200 |
| OGDC | 2019-11-22 | 130.69 | 134.00 | 129.72 | 133.66 | 1507000 |
| OGDC | 2019-11-21 | 132.69 | 133.44 | 130.25 | 130.63 | 1672000 |
| OGDC | 2019-11-20 | 134.94 | 134.94 | 132.00 | 132.33 | 2464200 |
| OGDC | 2019-11-19 | 135.00 | 137.44 | 134.50 | 134.74 | 2008100 |
| OGDC | 2019-11-18 | 135.00 | 135.99 | 134.00 | 134.58 | 3098900 |
| OGDC | 2019-11-15 | 134.75 | 134.75 | 133.39 | 133.94 | 741100 |
| OGDC | 2019-11-14 | 135.69 | 136.00 | 133.75 | 134.47 | 1491300 |
| OGDC | 2019-11-13 | 133.99 | 135.99 | 131.50 | 135.25 | 2460100 |
| OGDC | 2019-11-12 | 135.25 | 135.69 | 133.75 | 134.05 | 1748200 |
| OGDC | 2019-11-11 | 131.75 | 135.10 | 131.00 | 134.19 | 3402500 |
| OGDC | 2019-11-08 | 128.75 | 131.74 | 128.75 | 130.55 | 1514100 |
| OGDC | 2019-11-07 | 130.25 | 130.25 | 127.01 | 128.63 | 3477100 |
| OGDC | 2019-11-06 | 130.60 | 133.25 | 129.00 | 129.27 | 2285000 |
| OGDC | 2019-11-05 | 129.99 | 131.08 | 129.16 | 130.22 | 1149800 |
| OGDC | 2019-11-04 | 127.87 | 130.35 | 127.69 | 129.67 | 2233000 |
| OGDC | 2019-11-01 | 128.00 | 128.99 | 127.26 | 127.62 | 404200 |
| OGDC | 2019-10-31 | 128.02 | 129.89 | 127.94 | 128.77 | 2904400 |
| OGDC | 2019-10-30 | 127.50 | 129.19 | 127.01 | 127.88 | 568300 |
| OGDC | 2019-10-29 | 129.25 | 129.35 | 127.25 | 127.80 | 635000 |
| OGDC | 2019-10-28 | 129.99 | 130.00 | 127.91 | 128.69 | 733700 |
| OGDC | 2019-10-25 | 129.00 | 131.50 | 127.76 | 129.00 | 3422800 |
| OGDC | 2019-10-24 | 126.00 | 129.75 | 126.00 | 128.58 | 2476600 |
| OGDC | 2019-10-23 | 124.48 | 126.75 | 123.76 | 125.73 | 803900 |
| OGDC | 2019-10-22 | 122.11 | 124.00 | 121.50 | 123.62 | 1207800 |
| OGDC | 2019-10-21 | 125.00 | 125.01 | 122.15 | 122.76 | 606700 |
| OGDC | 2019-10-18 | 127.00 | 127.30 | 125.09 | 125.66 | 995900 |
| OGDC | 2019-10-17 | 128.00 | 128.50 | 126.30 | 126.81 | 582000 |
| OGDC | 2019-10-16 | 127.98 | 128.69 | 126.50 | 128.03 | 837900 |
| OGDC | 2019-10-15 | 130.55 | 130.75 | 128.14 | 128.61 | 980600 |
| OGDC | 2019-10-14 | 129.25 | 131.69 | 129.25 | 130.13 | 2398600 |
| OGDC | 2019-10-11 | 126.98 | 129.85 | 126.84 | 128.97 | 3664800 |
| OGDC | 2019-10-10 | 124.12 | 127.38 | 124.12 | 126.40 | 1773700 |
| OGDC | 2019-10-09 | 125.00 | 125.00 | 123.65 | 124.44 | 1997600 |
| OGDC | 2019-10-08 | 126.00 | 128.58 | 124.66 | 125.33 | 3876700 |
| OGDC | 2019-10-07 | 124.01 | 127.69 | 123.00 | 125.72 | 6019900 |
| OGDC | 2019-10-04 | 122.00 | 125.30 | 121.80 | 124.61 | 4474100 |
| OGDC | 2019-10-03 | 121.69 | 122.98 | 119.80 | 122.04 | 3163000 |
| OGDC | 2019-10-02 | 122.76 | 122.98 | 120.50 | 121.37 | 1873900 |
| OGDC | 2019-10-01 | 123.09 | 123.69 | 122.30 | 122.77 | 1830700 |
| OGDC | 2019-09-30 | 123.97 | 124.86 | 122.00 | 123.02 | 2535800 |
| OGDC | 2019-09-27 | 119.40 | 123.50 | 118.79 | 122.79 | 4286100 |
| OGDC | 2019-09-26 | 119.50 | 119.50 | 118.01 | 119.15 | 1756600 |
| OGDC | 2019-09-25 | 120.88 | 121.00 | 118.37 | 119.11 | 1651300 |
| OGDC | 2019-09-24 | 120.19 | 121.90 | 119.25 | 121.01 | 2271400 |
| OGDC | 2019-09-23 | 124.75 | 124.75 | 119.70 | 120.50 | 3161900 |
| OGDC | 2019-09-20 | 127.00 | 127.00 | 123.65 | 124.37 | 3720900 |
| OGDC | 2019-09-19 | 124.58 | 126.47 | 123.65 | 125.90 | 3853000 |
| OGDC | 2019-09-18 | 125.01 | 125.50 | 122.69 | 124.58 | 4645000 |
| OGDC | 2019-09-17 | 126.00 | 127.40 | 124.90 | 126.15 | 4345900 |
| OGDC | 2019-09-16 | 125.69 | 125.90 | 123.69 | 125.79 | 6712100 |
| OGDC | 2019-09-13 | 119.98 | 122.48 | 117.51 | 119.91 | 6819500 |
| OGDC | 2019-09-12 | 118.50 | 122.34 | 118.50 | 119.44 | 8081400 |
| OGDC | 2019-09-11 | 114.75 | 119.23 | 114.50 | 119.01 | 8795000 |
| OGDC | 2019-09-06 | 110.00 | 114.94 | 108.80 | 113.55 | 4216200 |
| OGDC | 2019-09-05 | 111.48 | 113.80 | 109.50 | 110.31 | 5566500 |
| OGDC | 2019-09-04 | 105.50 | 110.62 | 104.75 | 109.38 | 4362400 |
| OGDC | 2019-09-03 | 106.50 | 107.90 | 104.51 | 105.36 | 2809200 |
| OGDC | 2019-09-02 | 107.48 | 107.48 | 101.09 | 105.95 | 4138800 |
| OGDC | 2019-08-30 | 108.70 | 109.25 | 104.01 | 104.55 | 4318900 |
| OGDC | 2019-08-29 | 112.01 | 112.40 | 108.20 | 108.70 | 4276300 |
| OGDC | 2019-08-28 | 115.00 | 116.55 | 113.01 | 113.76 | 3546100 |
| OGDC | 2019-08-27 | 116.00 | 116.00 | 110.55 | 113.97 | 6602600 |
| OGDC | 2019-08-26 | 121.01 | 121.09 | 116.16 | 116.22 | 2805700 |
| OGDC | 2019-08-23 | 125.00 | 126.00 | 121.34 | 122.27 | 4921600 |
| OGDC | 2019-08-22 | 119.50 | 124.23 | 119.50 | 124.12 | 5345400 |
| OGDC | 2019-08-21 | 116.27 | 120.75 | 113.72 | 118.33 | 3286000 |
| OGDC | 2019-08-20 | 113.25 | 117.90 | 113.23 | 115.94 | 3868700 |
| OGDC | 2019-08-19 | 107.00 | 112.91 | 106.11 | 112.77 | 2193500 |
| OGDC | 2019-08-16 | 111.00 | 111.50 | 106.80 | 107.55 | 3642500 |
| OGDC | 2019-08-09 | 116.00 | 117.00 | 111.09 | 111.97 | 2526000 |
| OGDC | 2019-08-08 | 118.01 | 118.69 | 114.59 | 115.33 | 2743900 |
| OGDC | 2019-08-07 | 124.00 | 124.00 | 118.69 | 119.13 | 1960700 |
| OGDC | 2019-08-06 | 123.59 | 125.88 | 122.51 | 124.19 | 1852100 |
| OGDC | 2019-08-05 | 124.50 | 125.19 | 123.51 | 124.61 | 1281900 |
| OGDC | 2019-08-02 | 126.50 | 126.50 | 125.09 | 125.95 | 1633600 |
| OGDC | 2019-08-01 | 127.01 | 127.30 | 125.69 | 126.76 | 717100 |
| OGDC | 2019-07-31 | 126.48 | 127.26 | 125.52 | 126.66 | 1290500 |
| OGDC | 2019-07-30 | 127.33 | 127.50 | 125.69 | 126.06 | 636000 |
| OGDC | 2019-07-29 | 128.00 | 128.75 | 126.83 | 127.33 | 533000 |
| OGDC | 2019-07-26 | 129.38 | 129.99 | 127.15 | 128.13 | 979000 |
| OGDC | 2019-07-25 | 129.80 | 129.85 | 127.75 | 129.42 | 2238800 |
| OGDC | 2019-07-24 | 129.22 | 129.35 | 127.51 | 127.84 | 772200 |
| OGDC | 2019-07-23 | 129.50 | 130.99 | 128.50 | 129.03 | 1059900 |
| OGDC | 2019-07-22 | 128.25 | 129.44 | 126.26 | 128.91 | 940600 |
| OGDC | 2019-07-19 | 124.25 | 127.44 | 123.05 | 127.00 | 1340200 |
| OGDC | 2019-07-18 | 127.75 | 128.00 | 123.19 | 124.65 | 1286100 |
| OGDC | 2019-07-17 | 128.30 | 129.74 | 126.80 | 127.37 | 1076300 |
| OGDC | 2019-07-16 | 128.75 | 129.44 | 127.30 | 128.39 | 1444600 |
| OGDC | 2019-07-15 | 130.50 | 130.50 | 128.05 | 128.75 | 591700 |
| OGDC | 2019-07-12 | 130.94 | 131.50 | 130.50 | 130.91 | 644900 |
| OGDC | 2019-07-11 | 132.00 | 132.11 | 129.69 | 130.78 | 632900 |
| OGDC | 2019-07-10 | 131.69 | 131.69 | 130.50 | 130.55 | 202700 |
| OGDC | 2019-07-09 | 129.50 | 131.69 | 129.50 | 130.91 | 810600 |
| OGDC | 2019-07-08 | 131.11 | 131.44 | 129.02 | 129.33 | 615400 |
| OGDC | 2019-07-05 | 131.30 | 132.50 | 130.50 | 131.19 | 415800 |
| OGDC | 2019-07-04 | 135.00 | 135.75 | 131.30 | 132.10 | 1011300 |
| OGDC | 2019-07-03 | 130.50 | 134.69 | 130.50 | 134.47 | 2172800 |
| OGDC | 2019-07-02 | 131.00 | 132.00 | 130.75 | 131.50 | 1442100 |
| OGDC | 2019-07-01 | 132.50 | 132.69 | 130.86 | 131.25 | 1726400 |
| OGDC | 2019-06-28 | 132.00 | 132.49 | 130.14 | 131.49 | 1863000 |
| OGDC | 2019-06-27 | 134.50 | 135.11 | 131.35 | 132.47 | 2023000 |
| OGDC | 2019-06-26 | 135.00 | 135.00 | 133.00 | 133.92 | 3572200 |
| OGDC | 2019-06-25 | 134.00 | 134.50 | 133.00 | 133.63 | 455400 |
| OGDC | 2019-06-24 | 137.39 | 137.74 | 133.50 | 134.41 | 1598800 |
| OGDC | 2019-06-21 | 136.00 | 137.55 | 136.00 | 136.89 | 5314200 |
| OGDC | 2019-06-20 | 134.97 | 135.60 | 133.25 | 134.42 | 1855600 |
| OGDC | 2019-06-19 | 132.00 | 134.25 | 131.30 | 133.53 | 2340200 |
| OGDC | 2019-06-18 | 130.61 | 131.89 | 130.19 | 131.30 | 1916800 |
| OGDC | 2019-06-17 | 133.75 | 133.75 | 130.50 | 130.91 | 3080300 |
| OGDC | 2019-06-14 | 132.39 | 134.64 | 131.25 | 132.97 | 10498600 |
| OGDC | 2019-06-13 | 129.00 | 132.00 | 129.00 | 131.30 | 2425000 |
| OGDC | 2019-06-12 | 129.00 | 132.05 | 129.00 | 131.27 | 2235600 |
| OGDC | 2019-06-11 | 126.05 | 131.75 | 126.05 | 129.82 | 2830300 |
| OGDC | 2019-06-10 | 129.00 | 131.75 | 126.09 | 126.69 | 2944000 |
| OGDC | 2019-06-03 | 131.69 | 131.86 | 128.25 | 130.91 | 4985600 |
| OGDC | 2019-05-30 | 138.49 | 139.00 | 135.10 | 136.74 | 3198800 |
| OGDC | 2019-05-29 | 134.55 | 138.50 | 134.50 | 137.83 | 4415100 |
| OGDC | 2019-05-28 | 138.02 | 138.55 | 132.10 | 133.19 | 5677200 |
| OGDC | 2019-05-27 | 138.57 | 139.50 | 137.80 | 138.02 | 1132600 |
| OGDC | 2019-05-24 | 139.99 | 140.00 | 138.19 | 138.57 | 1706500 |
| OGDC | 2019-05-23 | 144.00 | 144.69 | 140.50 | 142.72 | 3195000 |
| OGDC | 2019-05-22 | 137.50 | 143.19 | 137.44 | 143.17 | 6746700 |
| OGDC | 2019-05-21 | 129.80 | 137.19 | 128.50 | 136.38 | 2273400 |
| OGDC | 2019-05-20 | 128.00 | 132.00 | 125.80 | 130.66 | 5729100 |
| OGDC | 2019-05-17 | 135.33 | 135.55 | 131.39 | 132.28 | 1241700 |
| OGDC | 2019-05-16 | 137.25 | 137.75 | 133.97 | 135.33 | 2923300 |
| OGDC | 2019-05-15 | 136.00 | 139.97 | 135.80 | 136.72 | 5914700 |
| OGDC | 2019-05-14 | 134.19 | 134.50 | 132.00 | 133.55 | 3328600 |
| OGDC | 2019-05-13 | 138.00 | 138.50 | 132.00 | 132.42 | 2083300 |
| OGDC | 2019-05-10 | 136.60 | 136.94 | 135.00 | 136.13 | 632300 |
| OGDC | 2019-05-09 | 135.78 | 137.94 | 134.50 | 136.97 | 2157000 |
| OGDC | 2019-05-08 | 136.99 | 137.49 | 133.25 | 135.16 | 3689700 |
| OGDC | 2019-05-07 | 136.91 | 138.35 | 136.50 | 137.03 | 1567900 |
| OGDC | 2019-05-06 | 138.25 | 138.69 | 136.50 | 136.91 | 1441200 |
| OGDC | 2019-05-03 | 140.55 | 140.55 | 138.25 | 138.32 | 2419500 |
| OGDC | 2019-05-02 | 141.88 | 141.88 | 140.50 | 140.72 | 499700 |
| OGDC | 2019-04-30 | 142.77 | 142.77 | 140.14 | 140.77 | 1898100 |
| OGDC | 2019-04-29 | 144.69 | 145.25 | 142.00 | 142.44 | 857200 |
| OGDC | 2019-04-26 | 144.00 | 145.69 | 142.75 | 144.92 | 1975600 |
| OGDC | 2019-04-25 | 143.83 | 144.60 | 140.80 | 143.80 | 1347300 |
| OGDC | 2019-04-24 | 141.50 | 144.89 | 141.50 | 143.16 | 1037400 |
| OGDC | 2019-04-23 | 144.50 | 144.50 | 139.00 | 142.00 | 2288900 |
| OGDC | 2019-04-22 | 146.35 | 146.35 | 143.25 | 143.66 | 1477600 |
| OGDC | 2019-04-19 | 143.80 | 147.75 | 143.30 | 144.58 | 3991400 |
| OGDC | 2019-04-18 | 142.60 | 143.75 | 142.14 | 143.27 | 1584400 |
| OGDC | 2019-04-17 | 144.69 | 145.02 | 142.39 | 142.58 | 1866300 |
| OGDC | 2019-04-16 | 145.44 | 145.89 | 144.35 | 144.49 | 1387800 |
| OGDC | 2019-04-15 | 143.00 | 146.80 | 143.00 | 145.00 | 1273800 |
| OGDC | 2019-04-12 | 144.50 | 144.89 | 142.75 | 144.42 | 714500 |
| OGDC | 2019-04-11 | 143.19 | 144.69 | 142.05 | 144.27 | 1015800 |
| OGDC | 2019-04-10 | 145.00 | 145.75 | 141.50 | 142.16 | 2133000 |
| OGDC | 2019-04-09 | 146.50 | 147.58 | 145.00 | 146.91 | 2558300 |
| OGDC | 2019-04-08 | 149.60 | 149.60 | 145.50 | 146.21 | 985700 |
| OGDC | 2019-04-05 | 147.80 | 148.19 | 146.80 | 147.77 | 344500 |
| OGDC | 2019-04-04 | 147.64 | 148.99 | 147.50 | 147.80 | 1004600 |
| OGDC | 2019-04-03 | 147.00 | 149.39 | 146.89 | 149.13 | 1714700 |
| OGDC | 2019-04-02 | 148.00 | 148.10 | 146.05 | 146.46 | 1883200 |
| OGDC | 2019-04-01 | 147.50 | 148.00 | 146.00 | 147.24 | 1305300 |
| OGDC | 2019-03-29 | 146.50 | 147.99 | 145.50 | 147.55 | 1635800 |
| OGDC | 2019-03-28 | 149.00 | 149.00 | 145.75 | 146.25 | 2247800 |
| OGDC | 2019-03-27 | 148.64 | 150.89 | 147.35 | 149.72 | 3025800 |
| OGDC | 2019-03-26 | 144.00 | 147.94 | 143.50 | 147.30 | 3908100 |
| OGDC | 2019-03-25 | 145.69 | 145.69 | 141.80 | 143.39 | 3046500 |
| OGDC | 2019-03-22 | 143.39 | 148.47 | 143.30 | 145.94 | 5320200 |
| OGDC | 2019-03-21 | 143.25 | 143.58 | 140.50 | 141.71 | 2368900 |
| OGDC | 2019-03-20 | 142.21 | 143.50 | 142.21 | 142.88 | 786900 |
| OGDC | 2019-03-19 | 143.60 | 144.00 | 142.10 | 142.42 | 625400 |
| OGDC | 2019-03-18 | 143.00 | 143.75 | 141.21 | 143.27 | 2402300 |
| OGDC | 2019-03-15 | 143.00 | 143.69 | 141.60 | 142.21 | 3911800 |
| OGDC | 2019-03-14 | 146.00 | 146.30 | 142.50 | 142.94 | 4721600 |
| OGDC | 2019-03-13 | 146.25 | 146.60 | 144.75 | 145.02 | 763300 |
| OGDC | 2019-03-12 | 144.25 | 145.89 | 142.75 | 145.52 | 1385800 |
| OGDC | 2019-03-11 | 145.24 | 146.25 | 143.14 | 143.86 | 2666400 |
| OGDC | 2019-03-08 | 146.49 | 146.58 | 145.00 | 145.08 | 1261000 |
| OGDC | 2019-03-07 | 149.55 | 150.49 | 145.55 | 146.33 | 2855900 |
| OGDC | 2019-03-06 | 151.80 | 152.30 | 148.97 | 149.63 | 1880200 |
| OGDC | 2019-03-05 | 153.50 | 154.50 | 151.50 | 151.66 | 1576100 |
| OGDC | 2019-03-04 | 152.10 | 154.75 | 152.10 | 153.03 | 1799300 |
| OGDC | 2019-03-01 | 151.00 | 154.50 | 148.55 | 153.25 | 5592200 |
| OGDC | 2019-02-28 | 149.00 | 150.24 | 146.10 | 149.16 | 3031000 |
| OGDC | 2019-02-27 | 146.50 | 148.69 | 141.33 | 147.38 | 4089700 |
| OGDC | 2019-02-26 | 151.00 | 151.00 | 148.05 | 148.75 | 2915600 |
| OGDC | 2019-02-25 | 154.69 | 154.99 | 152.60 | 152.74 | 1540700 |
| OGDC | 2019-02-22 | 153.50 | 155.50 | 152.11 | 154.19 | 4233100 |
| OGDC | 2019-02-21 | 153.50 | 154.89 | 151.19 | 153.00 | 1486600 |
| OGDC | 2019-02-20 | 150.00 | 153.74 | 149.60 | 152.89 | 3831500 |
| OGDC | 2019-02-19 | 150.39 | 151.00 | 149.80 | 150.02 | 731600 |
| OGDC | 2019-02-18 | 151.99 | 152.00 | 148.75 | 150.42 | 1473600 |
| OGDC | 2019-02-15 | 150.69 | 151.00 | 149.25 | 149.96 | 1233800 |
| OGDC | 2019-02-14 | 149.50 | 151.19 | 148.75 | 150.08 | 2408200 |
| OGDC | 2019-02-13 | 149.50 | 150.35 | 148.11 | 149.32 | 1120400 |
| OGDC | 2019-02-12 | 145.99 | 148.89 | 145.47 | 148.61 | 1500900 |
| OGDC | 2019-02-11 | 148.00 | 148.25 | 144.19 | 145.11 | 2109500 |
| OGDC | 2019-02-08 | 148.69 | 149.39 | 145.52 | 147.39 | 2433100 |
| OGDC | 2019-02-07 | 149.94 | 150.50 | 149.00 | 149.69 | 1175500 |
| OGDC | 2019-02-06 | 151.50 | 151.88 | 149.89 | 150.17 | 1325700 |
| OGDC | 2019-02-04 | 152.00 | 152.49 | 151.02 | 151.92 | 2969100 |
| OGDC | 2019-02-01 | 150.00 | 150.88 | 149.21 | 150.05 | 1015200 |
| OGDC | 2019-01-31 | 151.00 | 151.89 | 149.61 | 150.44 | 3305300 |
| OGDC | 2019-01-30 | 150.30 | 151.89 | 149.60 | 150.19 | 941800 |
| OGDC | 2019-01-29 | 147.33 | 152.97 | 146.00 | 150.00 | 2184400 |
| OGDC | 2019-01-28 | 148.19 | 149.44 | 147.10 | 147.58 | 673400 |
| OGDC | 2019-01-25 | 149.89 | 149.89 | 148.05 | 148.25 | 1601900 |
| OGDC | 2019-01-24 | 152.00 | 152.50 | 149.00 | 149.61 | 1923000 |
| OGDC | 2019-01-23 | 149.50 | 150.25 | 148.50 | 149.47 | 1781500 |
| OGDC | 2019-01-22 | 147.80 | 149.86 | 146.52 | 148.61 | 2171200 |
| OGDC | 2019-01-21 | 145.89 | 148.85 | 145.35 | 147.86 | 4068500 |
| OGDC | 2019-01-18 | 144.97 | 145.89 | 143.19 | 145.14 | 1419700 |
| OGDC | 2019-01-17 | 145.00 | 145.00 | 142.25 | 144.53 | 2828300 |
| OGDC | 2019-01-16 | 146.00 | 146.00 | 144.10 | 144.91 | 1925700 |
| OGDC | 2019-01-15 | 142.50 | 147.99 | 142.19 | 146.22 | 5573200 |
| OGDC | 2019-01-14 | 141.50 | 143.50 | 141.16 | 142.05 | 1336700 |
| OGDC | 2019-01-11 | 143.25 | 143.89 | 140.00 | 142.39 | 1855600 |
| OGDC | 2019-01-10 | 141.50 | 145.00 | 140.74 | 142.96 | 2488700 |
| OGDC | 2019-01-09 | 141.60 | 141.80 | 138.30 | 139.61 | 2182200 |
| OGDC | 2019-01-08 | 135.88 | 140.00 | 135.50 | 139.13 | 3143500 |
| OGDC | 2019-01-07 | 131.97 | 135.91 | 131.60 | 135.10 | 2447700 |
| OGDC | 2019-01-04 | 130.50 | 131.99 | 129.75 | 130.17 | 2008700 |
| OGDC | 2019-01-03 | 134.75 | 137.11 | 129.50 | 129.97 | 2993400 |
| OGDC | 2019-01-02 | 134.00 | 139.50 | 133.00 | 134.50 | 1931200 |
| OGDC | 2019-01-01 | 128.50 | 134.39 | 128.50 | 134.07 | 683500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00