BW LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 157.30 | 248.40 | 157.30 | 157.30 | 157.30 | 6 |
| 2026-10-21 | 157.30 | 248.40 | 157.30 | 157.30 | 157.30 | 266 |
| 2026-10-20 | 157.30 | 248.40 | 157.30 | 157.30 | 157.30 | 266 |
| 2026-10-19 | 157.30 | 248.40 | 157.30 | 157.30 | 157.30 | 266 |
| 2026-10-16 | 157.30 | 248.40 | 157.30 | 157.30 | 157.30 | 266 |
| 2026-10-15 | 234.20 | 239.40 | 232.60 | 237.40 | 237.40 | 7,797 |
| 2026-10-14 | 248.80 | 250.90 | 234.60 | 235.60 | 235.60 | 6,703 |
| 2026-10-13 | 251.20 | 253.00 | 230.80 | 247.00 | 247.00 | 84,027 |
| 2026-10-12 | 247.20 | 254.80 | 246.60 | 252.60 | 252.60 | 4,699 |
| 2026-10-09 | 157.30 | 252.00 | 157.30 | 157.30 | 157.30 | 21,223 |
| 2026-10-08 | 157.30 | 249.20 | 157.30 | 157.30 | 157.30 | 12,746 |
| 2026-10-07 | 157.30 | 249.00 | 157.30 | 157.30 | 157.30 | 7,234 |
| 2026-10-06 | 249.40 | 249.40 | 240.80 | 242.80 | 242.80 | 9,973 |
| 2026-10-05 | 244.60 | 246.60 | 241.80 | 241.80 | 241.80 | 15,844 |
| 2026-10-02 | 157.30 | 245.40 | 157.30 | 157.30 | 157.30 | 15,178 |
| 2026-10-01 | 157.30 | 244.20 | 157.30 | 157.30 | 157.30 | 44,618 |
| 2026-09-30 | 157.30 | 243.70 | 157.30 | 157.30 | 157.30 | 11,696 |
| 2026-09-29 | 235.10 | 236.60 | 233.00 | 235.40 | 235.40 | 7,271 |
| 2026-09-28 | 233.30 | 238.00 | 233.00 | 236.00 | 236.00 | 24,072 |
| 2026-09-25 | 157.30 | 231.60 | 157.30 | 157.30 | 157.30 | 280,153 |
| 2026-09-24 | 157.30 | 234.40 | 157.30 | 157.30 | 157.30 | 12,346 |
| 2026-09-23 | 157.30 | 233.70 | 157.30 | 157.30 | 157.30 | 1,924 |
| 2026-09-22 | 238.80 | 238.80 | 232.60 | 233.60 | 233.60 | 17,276 |
| 2026-09-21 | 242.00 | 242.20 | 237.60 | 242.00 | 242.00 | 747,728 |
| 2026-09-18 | 157.30 | 244.02 | 157.30 | 157.30 | 157.30 | 44,370 |
| 2026-09-17 | 157.30 | 245.40 | 157.30 | 157.30 | 157.30 | 20,592 |
| 2026-09-16 | 157.30 | 252.80 | 157.30 | 157.30 | 157.30 | 519,823 |
| 2026-09-15 | 232.00 | 239.60 | 230.20 | 236.00 | 236.00 | 839,909 |
| 2026-09-14 | 236.20 | 238.80 | 229.00 | 229.80 | 229.80 | 259,652 |
| 2026-09-11 | 157.30 | 235.80 | 157.30 | 157.30 | 157.30 | 153,980 |
| 2026-09-10 | 157.30 | 232.60 | 157.30 | 157.30 | 157.30 | 119,293 |
| 2026-09-09 | 157.30 | 224.20 | 157.30 | 157.30 | 157.30 | 39,160 |
| 2026-09-08 | 222.60 | 228.40 | 219.20 | 224.53 | 224.53 | 30,125 |
| 2026-09-07 | 221.40 | 224.80 | 220.00 | 222.00 | 222.00 | 35,987 |
| 2026-09-04 | 229.20 | 233.60 | 228.20 | 230.58 | 221.69 | 42,937 |
| 2026-09-03 | 224.40 | 230.80 | 224.20 | 228.24 | 219.44 | 33,819 |
| 2026-09-02 | 217.10 | 220.00 | 209.41 | 215.48 | 207.17 | 240,867 |
| 2026-09-01 | 226.40 | 228.40 | 221.30 | 222.60 | 214.02 | 19,203 |
| 2026-08-28 | 213.10 | 225.60 | 209.30 | 220.34 | 211.85 | 37,089 |
| 2026-08-27 | 222.40 | 226.20 | 220.40 | 225.88 | 217.17 | 32,822 |
| 2026-08-26 | 227.00 | 230.40 | 220.80 | 221.52 | 212.98 | 176,077 |
| 2026-08-25 | 228.20 | 236.20 | 228.20 | 235.10 | 226.03 | 36,833 |
| 2026-08-24 | 228.00 | 229.60 | 226.90 | 227.00 | 218.25 | 34,555 |
| 2026-08-21 | 223.00 | 230.20 | 222.00 | 227.45 | 218.68 | 9,141 |
| 2026-08-20 | 221.60 | 225.40 | 219.20 | 220.71 | 212.20 | 32,189 |
| 2026-08-19 | 218.00 | 223.20 | 216.60 | 220.80 | 212.29 | 138,772 |
| 2026-08-18 | 220.20 | 221.40 | 214.20 | 217.46 | 209.08 | 19,248 |
| 2026-08-17 | 215.60 | 219.40 | 214.80 | 217.10 | 208.73 | 10,365 |
| 2026-08-14 | 211.60 | 214.80 | 210.20 | 211.66 | 203.50 | 25,052 |
| 2026-08-13 | 210.00 | 215.40 | 209.00 | 213.72 | 205.47 | 4,935 |
| 2026-08-12 | 203.60 | 209.60 | 203.20 | 205.13 | 197.22 | 15,424 |
| 2026-08-11 | 208.40 | 208.40 | 202.80 | 202.95 | 195.13 | 16,667 |
| 2026-08-10 | 206.80 | 209.80 | 205.80 | 207.68 | 199.67 | 40,664 |
| 2026-08-07 | 207.00 | 208.40 | 204.40 | 206.75 | 198.78 | 21,863 |
| 2026-08-06 | 198.20 | 206.80 | 198.20 | 202.18 | 194.39 | 25,092 |
| 2026-08-05 | 207.40 | 207.80 | 202.00 | 204.34 | 196.46 | 168,568 |
| 2026-08-04 | 212.00 | 217.10 | 205.60 | 206.72 | 198.75 | 58,518 |
| 2026-08-03 | 211.00 | 211.60 | 207.00 | 210.84 | 202.71 | 24,704 |
| 2026-07-31 | 212.30 | 216.00 | 211.60 | 213.53 | 205.30 | 14,916 |
| 2026-07-30 | 210.60 | 212.80 | 209.40 | 209.90 | 201.81 | 9,982 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 8.8914 SGD |
| 2026-06-11 | 6.1960 SGD |
| 2026-03-12 | 5.4297 SGD |
| 2025-12-11 | 4.0474 SGD |
| 2025-09-04 | 2.1600 SGD |
| 2025-05-28 | 2.8200 SGD |
| 2025-03-07 | 4.5466 SGD |
| 2024-12-11 | 4.6900 SGD |
| 2024-09-09 | 6.0400 SGD |
| 2024-06-07 | 10.6858 SGD |
| 2024-03-05 | 9.4780 SGD |
| 2023-11-17 | 8.8900 SGD |
| 2023-09-01 | 8.6680 SGD |
| 2023-05-26 | 10.3280 SGD |
| 2023-03-03 | 5.4000 SGD |
| 2022-11-21 | 2.5031 SGD |
| 2022-09-01 | 1.9322 SGD |
| 2022-05-24 | 2.9990 SGD |
| 2022-03-04 | 1.5900 SGD |
| 2021-11-19 | 0.8876 SGD |
| 2021-08-31 | 0.8705 SGD |
| 2021-05-26 | 1.5022 SGD |
| 2021-03-04 | 2.8806 SGD |
| 2020-11-18 | 1.3505 SGD |
| 2020-09-01 | 1.3101 SGD |
| 2020-06-02 | 1.9055 SGD |
| 2020-03-04 | 3.8879 SGD |
| 2019-11-26 | 3.0253 SGD |
| 2019-09-03 | 0.9117 SGD |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.