BW LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 189.70 | 192.00 | 188.50 | 189.20 | 133.87 | 10,833 |
| 2024-05-24 | 180.70 | 187.00 | 180.30 | 185.10 | 130.97 | 15,121 |
| 2024-05-23 | 181.70 | 183.20 | 178.00 | 180.81 | 127.93 | 26,881 |
| 2024-05-22 | 179.15 | 182.40 | 177.60 | 180.12 | 127.45 | 34,026 |
| 2024-05-21 | 182.65 | 186.10 | 177.60 | 180.42 | 127.66 | 16,354 |
| 2024-05-16 | 177.20 | 179.80 | 173.50 | 176.75 | 125.06 | 17,693 |
| 2024-05-15 | 179.15 | 181.80 | 173.20 | 178.59 | 126.37 | 13,231 |
| 2024-05-14 | 173.00 | 176.20 | 173.00 | 175.29 | 124.03 | 22,843 |
| 2024-05-13 | 171.85 | 173.90 | 168.00 | 171.60 | 121.42 | 4,990 |
| 2024-05-10 | 173.10 | 175.70 | 168.70 | 173.87 | 123.02 | 13,148 |
| 2024-05-08 | 169.60 | 173.30 | 168.80 | 171.42 | 121.29 | 60,986 |
| 2024-05-07 | 166.45 | 168.50 | 164.50 | 168.00 | 118.87 | 9,635 |
| 2024-05-03 | 161.00 | 162.60 | 158.00 | 160.50 | 113.56 | 21,436 |
| 2024-05-02 | 164.00 | 165.30 | 161.00 | 162.30 | 114.84 | 5,322 |
| 2024-04-30 | 160.30 | 165.40 | 159.60 | 162.09 | 114.69 | 21,348 |
| 2024-04-29 | 158.45 | 162.90 | 157.40 | 158.70 | 112.29 | 8,673 |
| 2024-04-26 | 151.75 | 156.70 | 151.30 | 155.38 | 109.94 | 51,660 |
| 2024-04-25 | 154.25 | 155.10 | 149.50 | 149.79 | 105.98 | 42,378 |
| 2024-04-24 | 153.40 | 156.30 | 152.30 | 154.91 | 109.61 | 64,349 |
| 2024-04-23 | 149.30 | 153.60 | 148.20 | 151.84 | 107.43 | 72,906 |
| 2024-04-22 | 146.25 | 148.40 | 145.40 | 147.62 | 104.45 | 66,045 |
| 2024-04-19 | 144.10 | 146.50 | 141.00 | 144.67 | 102.36 | 36,789 |
| 2024-04-18 | 144.80 | 148.00 | 140.00 | 144.71 | 102.39 | 30,640 |
| 2024-04-17 | 140.30 | 145.10 | 135.90 | 143.70 | 101.68 | 32,413 |
| 2024-04-16 | 136.80 | 139.80 | 135.60 | 138.04 | 97.669 | 58,979 |
| 2024-04-15 | 140.40 | 140.90 | 137.10 | 137.63 | 97.380 | 57,458 |
| 2024-04-12 | 139.65 | 140.90 | 137.40 | 139.40 | 98.635 | 71,770 |
| 2024-04-11 | 136.00 | 141.00 | 136.00 | 137.88 | 97.560 | 82,501 |
| 2024-04-10 | 135.45 | 136.40 | 131.50 | 134.21 | 94.963 | 28,758 |
| 2024-04-09 | 132.40 | 136.60 | 129.80 | 134.55 | 95.204 | 40,334 |
| 2024-04-08 | 134.15 | 134.50 | 130.60 | 130.61 | 92.416 | 37,318 |
| 2024-04-05 | 131.25 | 132.90 | 129.70 | 131.12 | 92.775 | 33,877 |
| 2024-04-04 | 134.55 | 134.90 | 130.50 | 131.61 | 93.124 | 106,131 |
| 2024-04-03 | 127.75 | 134.40 | 127.10 | 134.21 | 94.963 | 44,652 |
| 2024-04-02 | 126.95 | 128.90 | 126.00 | 126.79 | 89.709 | 118,576 |
| 2024-03-27 | 123.25 | 124.70 | 120.10 | 121.05 | 85.653 | 36,628 |
| 2024-03-26 | 120.30 | 122.50 | 119.60 | 122.00 | 86.322 | 58,067 |
| 2024-03-25 | 123.55 | 124.60 | 120.10 | 120.69 | 85.393 | 75,528 |
| 2024-03-22 | 120.50 | 123.60 | 120.00 | 123.29 | 87.233 | 12,074 |
| 2024-03-21 | 121.00 | 122.00 | 119.20 | 121.81 | 86.189 | 42,864 |
| 2024-03-20 | 122.65 | 123.00 | 118.30 | 119.22 | 84.357 | 33,085 |
| 2024-03-19 | 122.65 | 123.50 | 121.50 | 122.35 | 86.573 | 49,479 |
| 2024-03-18 | 126.35 | 126.60 | 120.00 | 122.41 | 86.610 | 33,358 |
| 2024-03-15 | 126.55 | 127.40 | 125.60 | 126.31 | 89.375 | 25,473 |
| 2024-03-14 | 127.45 | 128.30 | 124.90 | 125.50 | 88.798 | 26,711 |
| 2024-03-13 | 124.10 | 128.90 | 123.20 | 128.79 | 91.123 | 23,938 |
| 2024-03-12 | 122.65 | 127.00 | 122.40 | 124.99 | 88.436 | 77,176 |
| 2024-03-11 | 119.55 | 123.00 | 118.70 | 120.39 | 85.181 | 70,892 |
| 2024-03-08 | 118.35 | 119.70 | 115.50 | 116.52 | 82.446 | 31,157 |
| 2024-03-07 | 117.60 | 119.00 | 115.10 | 117.00 | 82.783 | 413,265 |
| 2024-03-06 | 109.50 | 113.90 | 107.80 | 113.27 | 80.147 | 63,094 |
| 2024-03-05 | 113.30 | 113.40 | 106.20 | 108.51 | 76.777 | 92,032 |
| 2024-03-04 | 125.80 | 127.00 | 119.30 | 121.70 | 79.403 | 77,805 |
| 2024-03-01 | 126.05 | 127.40 | 122.10 | 123.99 | 80.894 | 162,177 |
| 2024-02-29 | 122.85 | 127.10 | 118.10 | 119.80 | 78.164 | 1,062,656 |
| 2024-02-28 | 132.80 | 134.60 | 131.30 | 134.16 | 87.536 | 54,156 |
| 2024-02-27 | 137.00 | 139.30 | 130.30 | 132.91 | 86.719 | 259,026 |
| 2024-02-26 | 133.20 | 138.60 | 132.90 | 138.41 | 90.308 | 78,207 |
| 2024-02-23 | 135.25 | 139.30 | 135.10 | 135.49 | 88.398 | 431,419 |
| 2024-02-22 | 139.25 | 140.40 | 135.80 | 138.33 | 90.251 | 36,366 |
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.