BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	126.55	127.50	123.58	127.31	78.682	31,603
2023-08-31	129.00	130.90	129.00	130.22	75.128	36,798
2023-08-30	126.30	126.30	121.70	125.83	72.591	74,040
2023-08-29	123.40	129.50	123.40	128.37	74.058	50,533
2023-08-25	122.45	124.90	122.00	124.24	71.675	9,745
2023-08-24	119.40	121.70	119.40	121.40	70.038	4,165
2023-08-23	120.80	121.70	117.80	118.96	68.630	14,300
2023-08-22	122.00	122.00	120.60	120.71	69.638	7,079
2023-08-21	120.80	122.40	120.00	121.99	70.378	8,416
2023-08-18	120.00	120.00	117.70	118.50	68.365	25,119
2023-08-17	119.85	120.80	118.90	119.22	68.778	30,041
2023-08-16	118.90	121.70	118.90	120.74	69.656	30,966
2023-08-15	118.55	119.70	118.00	119.08	68.701	20,955
2023-08-14	118.05	119.70	117.70	118.31	68.256	12,682
2023-08-11	115.00	118.60	115.00	117.75	67.933	33,371
2023-08-10	116.90	117.30	114.40	115.67	66.731	21,005
2023-08-09	115.00	117.80	115.00	116.11	66.985	12,487
2023-08-08	109.90	114.40	109.60	111.34	64.232	20,924
2023-08-07	109.50	111.50	109.50	109.74	63.310	7,740
2023-08-04	109.70	112.50	109.50	110.43	63.709	11,351
2023-08-03	109.00	109.90	108.30	109.60	63.230	51,135
2023-08-02	109.50	112.20	108.90	110.51	63.758	29,708
2023-08-01	107.75	109.40	105.90	107.83	62.207	18,933
2023-07-31	107.30	109.90	107.30	108.51	62.602	53,970
2023-07-28	105.40	106.01	104.70	106.01	61.160	9,428
2023-07-27	104.30	105.80	104.30	105.21	60.695	50,565
2023-07-26	104.70	104.80	103.90	104.32	60.187	12,617
2023-07-25	103.75	105.70	103.10	104.40	60.233	57,843
2023-07-24	104.40	104.40	101.10	102.33	59.037	14,936
2023-07-21	103.35	104.50	103.20	103.67	59.810	46,869
2023-07-20	102.10	103.60	102.10	102.65	59.222	39,960
2023-07-19	103.10	103.10	101.60	102.03	58.865	7,240
2023-07-18	101.28	104.30	100.90	103.28	59.582	28,053
2023-07-17	99.100	101.60	99.100	99.893	57.630	29,693
2023-07-14	100.50	100.80	98.750	100.17	57.788	8,438
2023-07-13	102.30	102.30	99.800	101.20	58.383	38,900
2023-07-12	103.40	103.40	101.90	102.49	59.126	25,326
2023-07-11	104.60	105.60	102.70	104.90	60.519	8,680
2023-07-10	101.98	104.80	101.80	104.12	60.069	18,630
2023-07-07	98.400	103.70	98.400	102.61	59.198	12,973
2023-07-06	102.75	103.00	100.70	101.52	58.567	38,129
2023-07-05	106.80	106.80	105.40	105.60	60.923	4,393
2023-07-04	106.75	108.40	105.50	107.03	61.748	21,308
2023-07-03	108.20	110.00	107.40	108.41	62.544	18,079
2023-06-30	109.20	110.60	107.20	107.21	61.852	30,684
2023-06-29	106.35	108.60	106.20	107.18	61.832	23,394
2023-06-28	105.60	106.90	105.60	106.36	61.362	14,491
2023-06-27	108.50	109.17	104.90	105.62	60.932	20,598
2023-06-26	108.30	108.30	104.40	107.87	62.230	38,086
2023-06-23	106.45	108.60	105.40	105.65	60.952	10,957
2023-06-22	111.15	112.30	105.90	108.71	62.720	13,709
2023-06-21	110.20	112.70	110.20	111.21	64.160	18,632
2023-06-20	109.40	110.00	109.40	109.73	63.307	3,394
2023-06-19	109.20	109.40	108.10	108.59	62.649	26,988
2023-06-16	106.05	107.70	105.20	107.06	61.764	11,401
2023-06-15	104.50	106.70	104.50	105.36	60.783	22,129
2023-06-14	103.75	107.00	103.10	104.60	60.345	26,156
2023-06-13	102.40	104.70	102.40	103.59	59.765	90,310
2023-06-12	99.725	102.00	99.600	100.97	58.251	40,661
2023-06-09	99.125	99.550	96.450	98.000	56.538	23,286

← NewerPage 14 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.