BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	69.525	70.550	68.850	69.610	33.161	113,533
2022-09-12	68.900	69.950	68.350	69.657	33.184	37,147
2022-09-09	66.800	68.800	66.750	68.250	32.514	61,930
2022-09-08	65.950	65.950	63.700	65.450	31.180	20,667
2022-09-07	67.025	67.300	65.100	66.377	31.621	26,208
2022-09-06	67.775	68.800	66.900	67.729	32.266	48,453
2022-09-05	64.650	67.850	64.650	67.850	32.323	73,632
2022-09-02	65.150	65.150	63.150	64.518	30.736	200,657
2022-09-01	63.675	65.650	61.250	65.000	30.966	163,911
2022-08-31	65.225	65.600	64.350	64.966	30.029	119,156
2022-08-30	67.725	69.850	63.800	66.137	30.570	84,822
2022-08-26	80.250	83.400	79.400	80.384	37.155	67,573
2022-08-25	79.950	79.950	79.450	79.805	36.888	27,036
2022-08-24	80.900	80.900	79.750	80.036	36.995	29,038
2022-08-23	81.575	82.150	80.650	81.093	37.483	17,731
2022-08-22	82.500	83.500	80.500	82.874	38.306	45,900
2022-08-19	83.000	83.950	83.000	83.508	38.600	25,572
2022-08-18	83.100	83.100	81.750	82.502	38.135	53,918
2022-08-17	82.500	83.250	81.900	81.931	37.871	8,156
2022-08-16	80.700	82.050	80.500	81.935	37.872	31,475
2022-08-15	85.475	85.827	80.350	84.887	39.237	106,713
2022-08-12	84.450	85.550	84.450	84.929	39.256	44,837
2022-08-11	83.450	85.700	83.450	84.266	38.950	95,792
2022-08-10	84.700	87.800	84.600	86.942	40.187	89,202
2022-08-09	82.400	85.300	80.750	85.251	39.405	32,382
2022-08-08	81.575	82.300	81.150	81.342	37.598	9,840
2022-08-05	80.200	81.050	79.600	80.739	37.320	37,403
2022-08-04	82.100	82.100	79.800	80.308	37.120	19,145
2022-08-03	81.200	83.400	81.200	83.148	38.433	140,877
2022-08-02	81.275	81.493	80.450	81.493	37.668	21,815
2022-08-01	80.450	84.400	80.450	81.190	37.528	47,401
2022-07-29	79.775	80.400	79.250	79.400	36.701	26,379
2022-07-28	79.300	80.900	79.300	80.000	36.978	38,341
2022-07-27	78.100	78.694	78.100	78.354	36.217	44,887
2022-07-26	77.850	78.950	77.850	78.180	36.137	29,260
2022-07-25	76.050	76.150	75.250	75.707	34.994	8,507
2022-07-22	76.950	78.250	76.250	76.358	35.294	16,891
2022-07-21	75.625	76.200	74.750	75.568	34.929	60,056
2022-07-20	77.450	77.450	74.700	76.018	35.137	60,642
2022-07-19	74.450	76.900	74.150	75.613	34.950	39,005
2022-07-18	72.250	74.900	72.250	73.417	33.935	28,759
2022-07-15	69.775	71.950	68.850	71.950	33.257	35,102
2022-07-14	70.900	71.366	69.300	71.366	32.987	17,080
2022-07-13	71.600	71.600	69.650	70.907	32.775	23,692
2022-07-12	70.250	71.450	68.800	70.650	32.656	46,300
2022-07-11	69.125	71.350	68.450	69.979	32.346	17,168
2022-07-08	72.600	74.150	69.300	70.182	32.440	69,275
2022-07-07	70.100	72.300	69.700	71.238	32.928	38,470
2022-07-06	73.200	73.200	69.450	70.471	32.573	46,164
2022-07-05	71.675	72.400	70.250	71.006	32.821	35,464
2022-07-04	70.450	71.600	70.450	70.982	32.810	22,602
2022-07-01	70.950	70.950	69.400	70.325	32.506	27,765
2022-06-30	73.875	74.450	72.450	73.298	33.880	28,421
2022-06-29	76.250	76.550	75.050	75.686	34.984	45,956
2022-06-28	75.825	76.358	75.450	76.358	35.294	13,769
2022-06-27	72.950	75.810	72.900	74.835	34.591	71,346
2022-06-24	73.000	73.000	71.650	72.156	33.352	54,507
2022-06-23	73.425	75.850	73.200	74.329	34.357	55,282
2022-06-22	74.900	74.900	73.800	74.050	34.228	11,398
2022-06-21	74.250	76.750	74.250	76.450	35.337	64,193

← NewerPage 18 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.