BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	91.225	92.550	90.900	91.873	47.822	7,983
2023-03-03	86.750	91.750	86.750	90.700	47.211	56,325
2023-03-02	94.400	94.400	91.400	92.093	45.126	99,651
2023-03-01	93.525	95.900	91.700	95.471	46.781	46,933
2023-02-28	89.025	91.700	88.000	90.559	44.374	25,916
2023-02-27	91.325	92.250	90.900	91.672	44.919	28,860
2023-02-24	89.775	91.109	89.100	89.928	44.064	34,062
2023-02-23	88.350	90.200	88.350	89.607	43.907	3,354
2023-02-22	88.500	90.200	88.200	88.600	43.414	50,614
2023-02-21	86.700	86.700	85.100	85.831	42.057	16,394
2023-02-20	86.700	87.000	85.300	86.127	42.202	41,894
2023-02-17	86.600	88.300	85.650	86.754	42.509	43,196
2023-02-16	84.350	87.250	84.350	86.709	42.487	24,540
2023-02-15	83.725	84.750	83.450	84.000	41.160	28,347
2023-02-14	82.950	84.700	82.950	84.700	41.503	30,701
2023-02-13	81.100	83.500	81.100	82.961	40.651	12,974
2023-02-10	80.750	80.750	79.350	79.627	39.017	47,230
2023-02-09	80.000	81.900	79.700	80.716	39.551	57,173
2023-02-08	80.200	80.400	79.050	79.573	38.991	21,639
2023-02-07	80.600	81.200	79.450	80.902	39.642	22,486
2023-02-06	81.825	82.550	80.050	80.058	39.228	26,789
2023-02-03	81.250	83.400	81.250	82.908	40.625	12,731
2023-02-02	84.100	84.450	80.358	80.358	39.375	37,299
2023-02-01	83.300	84.900	83.300	83.692	41.009	27,438
2023-01-31	82.650	84.000	81.500	82.247	40.301	27,806
2023-01-30	78.150	82.850	78.000	82.517	40.433	43,548
2023-01-27	75.025	77.000	74.700	75.900	37.191	98,876
2023-01-26	72.702	75.000	72.702	74.357	36.435	153,511
2023-01-25	70.350	70.350	69.550	69.955	34.278	50,985
2023-01-24	70.850	71.150	69.971	70.634	34.610	34,657
2023-01-23	71.950	71.950	70.807	70.807	34.695	53,703
2023-01-20	72.800	72.800	71.450	72.509	35.529	30,252
2023-01-19	73.675	73.950	72.100	72.207	35.381	50,243
2023-01-18	74.500	75.350	73.750	74.537	36.523	47,919
2023-01-17	72.900	73.600	72.000	73.300	35.917	21,745
2023-01-16	72.400	72.850	72.400	72.579	35.563	18,398
2023-01-13	70.100	71.950	70.100	70.601	34.594	38,287
2023-01-12	69.125	70.150	69.000	69.653	34.130	58,300
2023-01-11	69.900	69.900	68.450	69.687	34.147	4,673
2023-01-10	67.200	71.200	67.200	69.624	34.116	58,365
2023-01-09	69.575	69.750	67.700	68.057	33.348	46,602
2023-01-06	68.095	69.700	68.095	68.998	33.809	31,393
2023-01-05	66.750	67.200	65.400	66.539	32.604	36,586
2023-01-04	71.600	71.600	65.800	67.358	33.006	56,604
2023-01-03	77.025	77.200	71.950	72.565	35.556	26,297
2022-12-30	76.150	76.150	74.950	75.800	37.142	23,295
2022-12-29	76.800	76.950	75.650	76.200	37.338	10,875
2022-12-28	80.750	80.750	77.150	79.533	38.971	18,650
2022-12-23	81.800	81.800	81.250	81.250	39.812	9,105
2022-12-22	85.575	86.650	83.000	84.428	41.370	36,267
2022-12-21	85.475	87.000	85.365	85.933	42.107	17,885
2022-12-20	83.075	85.200	81.700	84.441	41.376	15,673
2022-12-19	83.575	84.900	83.050	84.215	41.265	13,847
2022-12-16	84.150	85.650	84.150	85.016	41.658	109,514
2022-12-15	82.500	84.250	82.100	83.413	40.872	9,602
2022-12-14	83.700	83.700	82.062	82.062	40.210	59,970
2022-12-13	83.300	86.300	83.300	85.879	42.080	155,387
2022-12-12	81.625	82.500	81.550	82.270	40.312	30,100
2022-12-09	81.908	81.908	80.800	81.908	40.135	19,824
2022-12-08	82.450	83.650	81.000	82.286	40.320	23,004

← NewerPage 16 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.