BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	70.750	72.950	69.500	71.701	33.142	41,715
2022-06-17	71.875	73.050	70.950	72.568	33.543	31,428
2022-06-16	71.925	72.750	71.200	71.617	33.103	57,929
2022-06-15	73.325	73.850	71.900	72.623	33.568	31,489
2022-06-14	73.000	74.550	73.000	73.257	33.861	80,102
2022-06-13	72.300	75.150	72.050	74.032	34.220	13,858
2022-06-10	75.250	75.250	73.850	74.350	34.366	113,081
2022-06-09	77.925	78.050	75.800	76.702	35.453	92,863
2022-06-08	79.225	79.700	78.325	78.662	36.360	29,823
2022-06-07	80.100	81.250	78.400	80.571	37.242	146,987
2022-06-01	75.600	75.600	72.800	73.374	33.915	85,925
2022-05-31	75.600	78.350	75.600	77.040	35.610	106,425
2022-05-30	75.325	76.200	74.000	74.764	34.558	40,078
2022-05-27	74.250	75.550	74.150	74.950	34.644	36,308
2022-05-25	73.525	74.200	72.100	73.311	33.886	30,965
2022-05-24	73.545	74.000	73.545	73.690	34.061	17,904
2022-05-23	73.925	75.900	73.300	74.874	33.223	74,955
2022-05-20	68.850	75.700	68.850	73.952	32.813	82,692
2022-05-19	66.400	68.300	66.250	66.779	29.631	85,850
2022-05-18	67.125	68.500	66.200	66.802	29.641	116,916
2022-05-16	62.650	65.850	62.550	64.645	28.684	90,361
2022-05-13	60.600	63.750	60.600	62.732	27.835	81,605
2022-05-12	60.300	60.950	59.100	60.323	26.766	18,499
2022-05-11	60.300	61.400	59.900	60.653	26.912	28,834
2022-05-10	60.200	60.200	58.150	59.293	26.309	24,956
2022-05-09	61.275	62.650	60.250	62.051	27.533	18,456
2022-05-06	62.900	62.900	61.900	62.750	27.843	14,083
2022-05-05	63.950	63.950	62.600	63.329	28.100	112,161
2022-05-04	62.450	64.588	62.100	63.351	28.110	36,913
2022-05-03	60.250	62.400	59.900	62.000	27.510	47,453
2022-04-29	61.100	61.100	59.750	60.392	26.797	23,582
2022-04-28	61.850	63.250	61.850	62.930	27.923	46,350
2022-04-27	58.700	61.350	58.700	60.925	27.033	37,019
2022-04-26	58.400	58.850	56.700	57.250	25.402	46,765
2022-04-25	58.300	58.300	56.350	57.865	25.675	10,664
2022-04-22	60.350	61.050	59.850	61.000	27.066	20,637
2022-04-21	60.300	61.650	60.300	60.738	26.950	113,258
2022-04-20	61.450	61.450	59.900	59.900	26.578	20,417
2022-04-19	61.675	62.300	61.600	61.600	27.333	18,200
2022-04-13	61.475	62.100	60.900	61.690	27.373	44,202
2022-04-12	62.350	62.350	61.550	61.877	27.455	25,349
2022-04-11	66.000	66.000	62.900	63.000	27.954	22,142
2022-04-08	66.300	67.700	65.950	66.646	29.571	74,707
2022-04-07	66.300	66.750	65.050	65.819	29.204	25,245
2022-04-06	63.450	66.350	63.450	65.352	28.997	109,686
2022-04-05	61.425	62.700	61.300	62.550	27.754	24,542
2022-04-04	61.475	61.700	60.300	61.650	27.355	15,825
2022-04-01	60.550	61.600	60.450	61.150	27.133	81,336
2022-03-31	60.550	60.550	60.000	60.200	26.711	15,073
2022-03-30	59.350	59.950	59.350	59.950	26.600	20,213
2022-03-29	59.800	59.800	57.600	58.998	26.178	68,344
2022-03-28	58.200	61.350	58.200	60.150	26.689	62,966
2022-03-25	55.600	57.450	55.600	57.150	25.358	85,992
2022-03-24	54.550	55.200	54.050	54.625	24.238	35,934
2022-03-23	54.350	54.700	53.700	54.472	24.170	19,417
2022-03-22	53.575	54.100	53.200	53.658	23.809	37,840
2022-03-21	53.175	53.600	52.500	52.543	23.314	44,541
2022-03-18	54.300	54.300	52.750	54.115	24.011	51,980
2022-03-17	54.950	54.950	54.100	54.371	24.125	12,964
2022-03-16	54.700	55.600	54.400	55.449	24.603	32,503

← NewerPage 19 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.