BW LPG Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	131.15	138.30	131.10	138.15	90.137	30,340
2024-02-20	131.85	133.30	128.90	130.36	85.055	21,703
2024-02-19	130.35	132.70	129.30	131.91	86.067	17,272
2024-02-16	127.45	131.10	127.10	130.41	85.088	46,288
2024-02-15	136.20	137.50	123.80	129.70	84.621	52,976
2024-02-14	131.25	137.20	129.50	136.10	88.797	40,873
2024-02-13	132.20	135.00	130.29	132.39	86.378	39,010
2024-02-12	129.70	134.50	129.20	130.85	85.371	62,805
2024-02-09	131.05	131.90	128.60	129.51	84.501	82,037
2024-02-08	128.20	131.20	127.10	130.30	85.014	84,145
2024-02-07	128.70	129.00	125.80	127.90	83.449	52,392
2024-02-06	122.55	127.80	122.20	124.95	81.522	94,383
2024-02-05	121.60	125.00	120.60	121.81	79.477	45,743
2024-02-02	130.35	130.80	123.10	125.91	82.148	68,510
2024-02-01	128.20	131.10	127.00	129.95	84.788	57,423
2024-01-31	135.75	136.50	129.40	131.42	85.747	100,294
2024-01-30	131.85	136.00	128.50	131.26	85.643	28,057
2024-01-29	142.15	142.90	133.60	136.43	89.013	26,373
2024-01-26	141.30	142.10	139.40	140.30	91.541	23,486
2024-01-25	142.75	146.60	141.20	144.01	93.957	13,934
2024-01-24	140.00	144.20	138.40	143.00	93.301	32,771
2024-01-23	140.20	140.50	134.50	139.35	90.922	47,394
2024-01-22	143.85	144.80	140.19	142.30	92.841	38,452
2024-01-19	141.80	145.50	139.50	143.90	93.888	66,744
2024-01-18	141.20	145.40	141.20	142.46	92.949	57,883
2024-01-17	141.00	144.80	139.60	143.55	93.658	72,623
2024-01-16	142.35	145.60	139.50	143.33	93.516	142,339
2024-01-15	145.40	147.00	141.70	142.04	92.677	15,918
2024-01-12	146.35	148.20	142.90	145.05	94.637	25,942
2024-01-11	154.45	154.90	143.70	149.61	97.610	125,425
2024-01-10	159.15	161.90	157.00	159.90	104.33	99,517
2024-01-09	160.10	166.90	159.30	159.39	103.99	97,544
2024-01-08	160.70	161.50	156.80	159.29	103.93	40,089
2024-01-05	162.75	163.50	160.90	161.78	105.55	45,530
2024-01-04	159.25	165.40	156.50	163.91	106.94	26,439
2024-01-03	157.30	158.90	154.50	157.28	102.62	31,941
2024-01-02	153.60	158.40	150.30	157.32	102.64	20,484
2023-12-29	150.45	152.40	148.00	148.95	97.182	17,079
2023-12-28	152.90	153.00	147.00	150.78	98.375	12,675
2023-12-27	158.65	158.70	150.20	152.61	99.569	38,079
2023-12-22	157.10	158.60	156.40	157.74	102.92	8,045
2023-12-21	152.50	156.30	151.70	154.86	101.04	17,478
2023-12-20	152.40	154.50	150.50	153.00	99.825	24,415
2023-12-19	152.10	152.70	148.40	151.50	98.846	28,721
2023-12-18	145.60	152.20	145.60	150.40	98.130	54,098
2023-12-15	142.95	146.20	142.40	145.16	94.713	104,615
2023-12-14	142.95	144.60	139.40	142.66	93.080	50,982
2023-12-13	141.70	144.50	137.90	140.13	91.426	77,187
2023-12-12	144.70	147.40	142.10	144.28	94.138	71,949
2023-12-11	155.55	156.10	146.39	147.95	96.528	81,528
2023-12-08	155.75	156.90	150.20	153.70	100.28	62,812
2023-12-07	165.20	166.40	152.50	155.75	101.62	116,618
2023-12-06	168.00	170.20	166.60	166.95	108.93	35,856
2023-12-05	162.05	170.60	161.10	167.41	109.23	20,799
2023-12-04	161.00	164.20	160.20	161.17	105.15	15,660
2023-12-01	160.60	162.30	156.60	162.10	105.76	18,485
2023-11-30	152.80	158.40	150.60	157.60	102.83	108,202
2023-11-29	151.35	156.10	146.30	153.12	99.900	63,379
2023-11-28	158.65	159.70	154.70	155.27	101.31	31,386
2023-11-27	163.75	164.80	159.90	161.27	105.22	186,945

← NewerPage 12 of 21 · 1,244 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.