BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	85.000	85.000	82.000	83.170	40.753	29,593
2022-12-06	87.600	87.600	85.550	86.523	42.396	39,185
2022-12-05	88.250	89.550	88.250	88.966	43.593	14,656
2022-12-02	86.600	88.450	86.600	88.145	43.191	37,056
2022-12-01	87.150	87.150	84.350	86.625	42.446	50,529
2022-11-30	86.900	87.550	85.100	86.414	42.343	37,343
2022-11-29	86.000	86.900	84.100	85.190	41.743	10,873
2022-11-28	85.475	86.050	84.450	84.849	41.576	17,907
2022-11-25	88.000	88.000	85.400	86.000	42.140	17,619
2022-11-24	88.750	88.750	86.000	87.341	42.797	19,988
2022-11-23	91.875	92.700	89.171	89.171	43.693	50,045
2022-11-22	91.400	93.200	91.400	92.109	45.133	6,574
2022-11-21	89.200	92.750	89.200	89.200	43.708	27,769
2022-11-18	91.525	92.450	89.550	90.150	42.947	33,330
2022-11-17	87.900	93.950	87.900	92.231	43.938	69,330
2022-11-16	90.050	91.000	87.400	87.754	41.805	37,391
2022-11-15	87.475	88.950	86.300	88.243	42.038	51,551
2022-11-14	87.325	88.100	85.400	87.539	41.703	88,376
2022-11-11	86.350	87.900	86.350	86.922	41.409	13,688
2022-11-10	87.875	88.850	85.650	86.600	41.256	13,331
2022-11-09	88.100	89.900	88.000	88.450	42.137	32,543
2022-11-08	89.650	89.650	88.250	88.628	42.222	26,725
2022-11-07	90.350	91.850	89.850	91.314	43.501	26,390
2022-11-04	91.125	91.400	89.900	90.728	43.222	25,825
2022-11-03	89.800	92.550	89.800	91.638	43.656	30,054
2022-11-02	88.550	90.650	87.200	89.226	42.506	31,444
2022-11-01	85.850	89.700	85.850	88.604	42.210	27,472
2022-10-31	83.325	84.750	81.950	84.100	40.065	12,863
2022-10-28	83.550	84.900	83.550	84.418	40.216	34,462
2022-10-27	82.900	83.400	79.100	81.850	38.993	35,894
2022-10-26	81.350	83.350	81.350	81.797	38.967	46,739
2022-10-25	83.200	83.200	79.900	80.535	38.366	22,469
2022-10-24	84.450	85.100	83.550	83.860	39.950	14,405
2022-10-21	84.600	86.150	84.350	85.196	40.587	71,299
2022-10-20	86.650	86.800	84.050	84.764	40.381	16,977
2022-10-19	86.550	87.100	84.850	85.612	40.785	21,117
2022-10-18	85.525	86.450	84.400	86.250	41.089	28,801
2022-10-17	83.900	85.050	83.900	84.426	40.220	17,507
2022-10-14	83.775	84.300	81.650	82.750	39.422	41,217
2022-10-13	81.825	83.100	80.700	82.350	39.231	13,601
2022-10-12	81.575	84.600	81.400	81.616	38.881	50,275
2022-10-11	83.950	83.950	81.800	82.058	39.092	72,236
2022-10-10	83.525	84.800	83.400	84.278	40.149	22,985
2022-10-07	86.650	87.450	83.650	84.500	40.255	41,102
2022-10-06	85.100	87.350	85.100	86.709	41.307	49,479
2022-10-05	84.400	84.400	83.450	84.400	40.208	63,308
2022-10-04	83.525	84.250	81.933	84.100	40.065	37,945
2022-10-03	78.850	79.650	77.450	79.050	37.659	62,297
2022-09-30	76.650	79.650	76.400	79.550	37.897	54,020
2022-09-29	73.900	78.000	73.900	75.567	35.999	62,370
2022-09-28	69.875	74.100	69.100	73.500	35.015	47,671
2022-09-27	69.275	70.750	68.000	70.000	33.348	85,643
2022-09-26	66.100	69.950	64.500	65.381	31.147	34,063
2022-09-23	70.550	73.150	67.500	69.063	32.901	45,090
2022-09-22	72.400	73.400	71.100	72.757	34.661	16,840
2022-09-21	72.000	73.950	72.000	72.350	34.467	53,405
2022-09-20	69.550	71.100	69.550	70.217	33.451	53,822
2022-09-16	72.100	72.100	69.300	69.607	33.160	198,702
2022-09-15	71.450	73.350	71.450	72.572	34.573	78,638
2022-09-14	68.450	71.550	68.450	69.643	33.177	60,500

← NewerPage 17 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.