BW LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 162.00 | 162.60 | 157.10 | 161.20 | 119.97 | 22,611 |
| 2024-08-19 | 168.00 | 168.50 | 157.10 | 157.50 | 117.22 | 30,204 |
| 2024-08-16 | 170.15 | 170.50 | 167.30 | 169.22 | 125.95 | 10,754 |
| 2024-08-15 | 168.00 | 178.00 | 167.00 | 167.60 | 124.74 | 3,479 |
| 2024-08-14 | 165.90 | 171.70 | 165.20 | 167.45 | 124.62 | 5,446 |
| 2024-08-13 | 168.70 | 169.10 | 162.90 | 164.84 | 122.69 | 5,051 |
| 2024-08-12 | 165.60 | 168.80 | 165.60 | 166.80 | 124.14 | 5,824 |
| 2024-08-09 | 166.25 | 167.90 | 164.31 | 165.43 | 123.12 | 9,442 |
| 2024-08-08 | 165.10 | 167.20 | 161.80 | 163.80 | 121.91 | 26,926 |
| 2024-08-07 | 164.80 | 167.00 | 161.80 | 166.06 | 123.59 | 13,579 |
| 2024-08-06 | 161.20 | 167.00 | 159.10 | 161.40 | 120.12 | 15,617 |
| 2024-08-05 | 156.80 | 162.80 | 151.80 | 159.85 | 118.97 | 16,741 |
| 2024-08-02 | 173.00 | 173.90 | 164.30 | 169.54 | 126.18 | 6,622 |
| 2024-08-01 | 178.45 | 180.10 | 176.50 | 177.16 | 131.85 | 13,315 |
| 2024-07-31 | 180.40 | 181.90 | 177.80 | 178.70 | 133.00 | 9,167 |
| 2024-07-30 | 177.20 | 178.20 | 174.80 | 176.48 | 131.35 | 5,416 |
| 2024-07-29 | 174.75 | 180.80 | 174.40 | 178.79 | 133.07 | 9,606 |
| 2024-07-26 | 173.50 | 175.50 | 172.80 | 174.06 | 129.55 | 12,576 |
| 2024-07-25 | 172.60 | 175.20 | 171.30 | 174.36 | 129.77 | 2,569 |
| 2024-07-24 | 177.20 | 177.60 | 176.93 | 177.50 | 132.10 | 712 |
| 2024-07-23 | 177.30 | 181.50 | 176.00 | 177.46 | 132.08 | 21,960 |
| 2024-07-22 | 172.00 | 177.70 | 172.00 | 174.25 | 129.69 | 4,117 |
| 2024-07-19 | 170.75 | 171.30 | 166.60 | 170.71 | 127.05 | 5,539 |
| 2024-07-18 | 171.45 | 171.80 | 168.90 | 170.80 | 127.12 | 4,202 |
| 2024-07-17 | 173.20 | 177.00 | 170.60 | 171.96 | 127.98 | 9,590 |
| 2024-07-16 | 169.50 | 172.60 | 169.00 | 172.50 | 128.38 | 2,457 |
| 2024-07-15 | 170.55 | 172.70 | 167.70 | 170.44 | 126.85 | 19,371 |
| 2024-07-12 | 180.50 | 181.20 | 170.50 | 173.75 | 129.31 | 19,598 |
| 2024-07-11 | 192.40 | 192.90 | 186.80 | 188.10 | 139.99 | 4,387 |
| 2024-07-10 | 189.70 | 192.50 | 188.10 | 192.50 | 143.27 | 2,958 |
| 2024-07-09 | 188.24 | 192.20 | 185.70 | 186.81 | 139.03 | 9,706 |
| 2024-07-08 | 192.10 | 192.10 | 185.20 | 186.50 | 138.80 | 3,837 |
| 2024-07-05 | 194.30 | 195.20 | 194.29 | 195.20 | 145.28 | 1,640 |
| 2024-07-04 | 201.60 | 202.60 | 192.60 | 195.10 | 145.20 | 3,863 |
| 2024-07-03 | 200.40 | 202.40 | 196.90 | 201.00 | 149.59 | 4,034 |
| 2024-07-02 | 199.50 | 202.20 | 197.80 | 198.60 | 147.81 | 5,295 |
| 2024-07-01 | 201.05 | 202.20 | 196.60 | 197.90 | 147.29 | 7,345 |
| 2024-06-28 | 196.10 | 201.60 | 194.70 | 198.30 | 147.59 | 8,835 |
| 2024-06-27 | 196.90 | 199.00 | 196.30 | 197.10 | 146.69 | 3,649 |
| 2024-06-26 | 190.55 | 197.00 | 190.30 | 196.30 | 146.10 | 5,757 |
| 2024-06-25 | 191.35 | 192.80 | 187.60 | 189.97 | 141.38 | 6,832 |
| 2024-06-24 | 187.75 | 190.00 | 187.00 | 189.80 | 141.26 | 8,060 |
| 2024-06-21 | 186.35 | 190.30 | 185.50 | 188.95 | 140.63 | 8,221 |
| 2024-06-20 | 186.90 | 186.90 | 181.40 | 185.40 | 137.98 | 6,612 |
| 2024-06-19 | 190.05 | 191.00 | 184.50 | 185.16 | 137.81 | 9,132 |
| 2024-06-18 | 188.70 | 191.50 | 187.50 | 187.94 | 139.87 | 26,481 |
| 2024-06-17 | 181.60 | 188.00 | 181.60 | 186.55 | 138.84 | 24,682 |
| 2024-06-14 | 181.30 | 181.60 | 178.40 | 180.83 | 134.58 | 29,797 |
| 2024-06-13 | 191.45 | 193.90 | 186.40 | 186.90 | 139.10 | 47,768 |
| 2024-06-12 | 190.55 | 199.10 | 188.00 | 195.40 | 145.43 | 42,473 |
| 2024-06-11 | 197.70 | 207.00 | 193.20 | 199.21 | 148.26 | 75,209 |
| 2024-06-10 | 203.75 | 205.00 | 199.60 | 202.14 | 150.44 | 43,602 |
| 2024-06-07 | 196.50 | 202.60 | 194.60 | 198.92 | 148.05 | 54,309 |
| 2024-06-06 | 222.90 | 223.40 | 207.60 | 216.72 | 153.34 | 84,037 |
| 2024-06-05 | 221.30 | 221.60 | 212.40 | 219.20 | 155.10 | 64,151 |
| 2024-06-04 | 222.50 | 222.80 | 217.80 | 220.37 | 155.92 | 16,119 |
| 2024-06-03 | 224.60 | 224.60 | 218.20 | 222.33 | 157.31 | 16,017 |
| 2024-05-31 | 224.00 | 224.20 | 213.60 | 217.59 | 153.96 | 212,193 |
| 2024-05-30 | 200.60 | 214.00 | 198.70 | 206.69 | 146.25 | 24,514 |
| 2024-05-29 | 190.45 | 191.60 | 188.80 | 190.52 | 134.80 | 15,324 |
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.