BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	159.45	164.20	157.50	161.00	105.04	106,758
2023-11-23	155.75	160.10	155.50	159.10	103.80	58,327
2023-11-22	153.00	155.30	151.30	154.22	100.62	44,926
2023-11-21	159.85	161.30	153.39	153.40	100.09	94,525
2023-11-20	161.40	162.20	156.30	159.43	104.02	30,498
2023-11-17	156.20	162.20	154.30	161.20	105.18	80,540
2023-11-16	166.95	169.40	162.50	168.65	104.24	90,618
2023-11-15	166.55	168.40	164.00	165.00	101.98	75,937
2023-11-14	168.40	170.40	161.89	161.90	100.06	38,967
2023-11-13	165.50	169.00	164.80	168.60	104.20	24,115
2023-11-10	158.45	164.70	158.30	164.70	101.79	47,883
2023-11-09	159.35	160.51	154.30	160.50	99.198	60,366
2023-11-08	164.70	165.30	157.50	160.60	99.260	38,937
2023-11-07	168.00	169.20	162.50	165.30	102.17	34,429
2023-11-06	164.30	169.50	160.00	167.40	103.46	40,397
2023-11-03	172.60	175.40	164.10	165.10	102.04	71,494
2023-11-02	169.30	172.50	161.00	171.50	106.00	72,207
2023-11-01	160.90	168.40	160.90	168.20	103.96	39,379
2023-10-31	151.25	158.60	148.40	158.00	97.653	62,668
2023-10-30	148.00	151.80	145.60	149.49	92.392	77,234
2023-10-27	145.00	147.80	142.40	146.69	90.662	29,472
2023-10-26	144.30	148.80	142.70	147.29	91.035	46,936
2023-10-25	139.55	145.20	139.10	144.23	89.141	41,463
2023-10-24	132.00	139.03	131.40	138.20	85.414	31,081
2023-10-23	132.80	134.50	130.10	132.84	82.105	21,668
2023-10-20	134.15	134.60	132.30	133.83	82.713	34,595
2023-10-19	132.70	134.51	131.60	133.16	82.300	39,477
2023-10-18	130.85	132.80	128.30	131.63	81.355	58,667
2023-10-17	130.00	133.60	130.00	132.41	81.839	59,621
2023-10-16	129.10	130.00	127.60	129.22	79.868	68,803
2023-10-13	125.90	127.20	124.70	126.72	78.322	44,760
2023-10-12	126.05	128.00	125.90	127.13	78.576	29,389
2023-10-11	126.15	127.80	124.50	125.90	77.814	33,667
2023-10-10	122.30	125.50	122.30	124.34	76.851	48,886
2023-10-09	119.45	122.40	118.50	121.50	75.094	39,960
2023-10-06	119.25	121.00	116.80	118.74	73.388	63,667
2023-10-05	116.20	119.50	115.90	118.03	72.948	54,241
2023-10-04	116.80	118.20	113.60	116.35	71.914	205,989
2023-10-03	132.90	133.80	131.30	132.20	81.707	38,597
2023-10-02	135.85	137.33	133.60	137.33	84.877	30,167
2023-09-29	136.30	137.90	134.71	136.22	84.189	26,549
2023-09-28	132.90	136.10	130.50	132.72	82.030	42,460
2023-09-27	138.70	138.70	134.13	135.00	83.440	33,483
2023-09-26	138.45	139.10	136.60	137.98	85.281	32,877
2023-09-25	139.75	141.90	139.20	139.98	86.515	30,686
2023-09-22	139.65	139.70	137.20	138.26	85.451	33,169
2023-09-21	137.60	140.40	137.50	138.77	85.766	48,578
2023-09-20	138.05	138.10	135.70	137.20	84.798	9,654
2023-09-19	137.40	138.60	137.30	138.29	85.470	48,598
2023-09-18	137.10	138.10	137.10	137.70	85.107	16,564
2023-09-15	137.80	137.80	134.20	136.99	84.667	47,126
2023-09-14	136.00	138.10	136.00	136.89	84.604	142,905
2023-09-13	134.65	135.30	131.80	133.28	82.377	47,498
2023-09-12	135.35	136.70	133.60	136.24	84.205	32,372
2023-09-11	132.10	138.10	132.10	136.80	84.551	37,085
2023-09-08	136.90	138.00	132.00	136.55	84.397	24,324
2023-09-07	134.00	138.50	134.00	137.29	84.856	29,507
2023-09-06	133.40	134.50	133.40	133.90	82.758	19,643
2023-09-05	131.40	132.80	131.40	131.87	81.502	19,196
2023-09-04	131.45	132.80	128.50	132.51	81.901	59,205

← NewerPage 13 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.