BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	99.500	101.21	99.500	100.11	57.757	9,145
2023-06-07	98.375	100.10	97.650	98.750	56.971	28,561
2023-06-06	101.68	104.70	97.600	98.350	56.740	24,630
2023-06-05	102.48	104.70	102.20	103.90	59.942	28,830
2023-06-02	98.600	101.71	98.600	101.71	58.679	32,290
2023-06-01	94.000	98.850	93.900	97.930	56.498	65,708
2023-05-31	96.850	98.000	93.250	94.560	54.554	50,497
2023-05-30	99.150	100.90	96.650	99.260	57.265	26,739
2023-05-26	96.850	99.500	95.150	98.760	56.977	38,414
2023-05-25	108.00	108.30	105.20	105.65	54.990	112,813
2023-05-24	102.00	108.30	102.00	103.01	53.619	117,535
2023-05-23	99.900	105.40	99.900	101.81	52.994	67,347
2023-05-22	96.500	96.610	93.300	96.610	50.287	33,769
2023-05-19	90.800	93.350	90.800	92.850	48.330	33,490
2023-05-16	88.600	89.800	88.000	88.466	46.048	40,901
2023-05-15	87.775	89.750	86.300	88.850	46.248	24,924
2023-05-12	86.550	88.568	85.650	88.568	46.101	17,265
2023-05-11	86.050	87.700	86.050	86.403	44.975	29,090
2023-05-10	85.175	86.400	84.300	85.354	44.428	40,860
2023-05-09	83.625	84.800	81.850	83.716	43.576	44,317
2023-05-05	81.725	83.500	81.150	81.349	42.344	12,607
2023-05-04	81.325	83.000	80.950	81.266	42.301	25,886
2023-05-03	82.250	82.250	80.700	80.962	42.142	25,356
2023-05-02	84.250	84.250	82.350	82.800	43.099	19,236
2023-04-28	84.200	85.900	83.650	85.850	44.687	7,411
2023-04-27	85.650	85.650	83.250	84.704	44.090	36,586
2023-04-26	84.200	87.450	84.200	86.900	45.233	16,875
2023-04-25	86.050	86.050	83.400	83.700	43.568	33,517
2023-04-24	83.825	86.450	83.350	86.240	44.889	18,489
2023-04-21	85.375	85.650	83.800	84.300	43.880	17,382
2023-04-20	84.500	84.500	83.300	84.117	43.784	6,259
2023-04-19	87.100	87.100	84.759	84.759	44.118	27,779
2023-04-18	85.825	87.450	85.437	85.437	44.472	4,253
2023-04-17	85.150	87.550	85.150	86.009	44.769	33,475
2023-04-14	85.275	85.950	84.250	84.417	43.941	24,294
2023-04-13	84.000	85.300	84.000	84.559	44.014	67,655
2023-04-12	81.400	83.100	81.400	82.343	42.861	19,773
2023-04-11	79.750	81.200	79.750	81.200	42.266	15,086
2023-04-05	77.925	79.450	77.400	78.108	40.657	27,550
2023-04-04	78.400	78.900	78.000	78.384	40.800	15,023
2023-04-03	78.212	78.212	76.350	78.200	40.705	48,155
2023-03-31	77.200	78.544	77.200	78.544	40.884	4,221
2023-03-30	78.400	78.950	76.500	76.908	40.032	10,960
2023-03-29	80.900	80.900	78.700	80.058	41.672	14,558
2023-03-28	81.850	81.850	80.050	81.012	42.168	46,162
2023-03-27	81.175	82.000	79.150	81.503	42.424	30,084
2023-03-24	82.100	82.100	79.550	80.358	41.828	17,034
2023-03-23	84.800	85.500	83.900	84.473	43.970	11,559
2023-03-22	86.100	86.100	84.050	85.059	44.275	12,390
2023-03-21	86.450	88.750	86.450	87.328	45.456	18,596
2023-03-20	81.850	85.050	81.850	82.508	42.947	16,419
2023-03-17	87.725	88.200	83.200	84.071	43.760	62,052
2023-03-16	84.800	87.300	83.400	86.009	44.769	33,309
2023-03-15	88.850	89.900	84.293	85.682	44.599	15,530
2023-03-14	83.725	88.450	83.600	86.447	44.998	48,954
2023-03-13	89.675	90.100	83.350	84.459	43.962	65,526
2023-03-10	90.150	91.200	89.500	89.909	46.799	9,207
2023-03-09	89.625	92.750	88.800	91.902	47.837	72,447
2023-03-08	87.125	89.000	87.100	87.959	45.784	24,808
2023-03-07	90.000	90.000	87.600	88.103	45.859	21,535

← NewerPage 15 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.