BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	54.700	55.350	52.750	54.115	24.011	141,535
2022-03-14	55.525	55.950	54.400	55.353	24.561	68,770
2022-03-11	55.025	56.450	54.600	55.306	24.540	86,724
2022-03-10	54.900	54.900	53.650	54.275	24.082	77,211
2022-03-09	56.650	56.650	53.400	54.606	24.229	114,450
2022-03-08	51.150	56.150	51.150	54.197	24.048	71,262
2022-03-07	50.250	51.000	49.240	50.500	22.407	109,933
2022-03-04	51.475	51.800	50.350	51.006	22.632	41,829
2022-03-03	54.900	55.800	52.700	53.050	22.833	101,562
2022-03-02	53.075	55.525	51.950	55.178	23.749	74,481
2022-03-01	53.825	56.300	52.300	53.996	23.240	127,283
2022-02-28	51.875	53.400	51.750	52.805	22.728	76,365
2022-02-25	52.100	52.250	50.800	51.342	22.098	46,265
2022-02-24	49.335	51.600	49.000	49.000	21.090	48,204
2022-02-23	49.640	51.300	49.640	51.000	21.951	18,072
2022-02-22	47.300	49.840	47.300	47.300	20.358	21,673
2022-02-21	49.147	49.147	48.100	48.734	20.976	18,759
2022-02-18	50.750	51.400	50.350	51.000	21.951	25,072
2022-02-17	50.405	52.250	50.250	51.785	22.289	62,337
2022-02-16	49.800	50.750	49.800	50.427	21.704	14,181
2022-02-15	48.630	50.350	47.474	49.700	21.391	51,187
2022-02-14	49.770	49.880	48.580	49.268	21.205	45,251
2022-02-11	49.140	50.400	49.140	49.691	21.388	24,230
2022-02-10	49.096	49.880	49.096	49.740	21.409	29,780
2022-02-09	47.710	48.460	47.420	48.080	20.694	13,689
2022-02-08	47.540	48.700	47.540	48.190	20.741	25,879
2022-02-07	47.360	48.000	47.320	47.729	20.543	26,257
2022-02-04	47.220	47.220	46.540	46.921	20.195	17,811
2022-02-03	48.120	48.120	47.160	47.180	20.307	8,261
2022-02-02	48.120	49.120	48.120	48.449	20.853	53,134
2022-02-01	47.580	47.580	46.240	46.829	20.156	79,935
2022-01-31	48.990	49.680	47.660	47.845	20.593	3,793
2022-01-28	48.616	49.200	48.616	48.776	20.994	29,031
2022-01-27	46.180	47.940	46.180	47.458	20.427	15,269
2022-01-26	45.960	47.260	45.960	46.947	20.206	12,755
2022-01-25	44.730	45.780	44.500	45.320	19.506	46,449
2022-01-24	45.900	45.900	43.860	44.300	19.067	27,280
2022-01-21	46.170	46.600	45.880	46.488	20.009	15,393
2022-01-20	48.670	48.880	47.620	48.445	20.851	21,947
2022-01-19	49.600	49.600	48.741	49.308	21.223	65,273
2022-01-18	50.395	50.402	50.000	50.221	21.616	8,029
2022-01-17	50.405	50.650	50.050	50.600	21.779	24,208
2022-01-14	50.015	50.600	50.000	50.347	21.670	5,084
2022-01-13	50.450	50.450	50.100	50.450	21.714	9,963
2022-01-12	50.187	51.350	50.187	50.187	21.601	34,930
2022-01-11	49.280	49.500	49.040	49.431	21.276	15,539
2022-01-10	49.326	49.326	49.240	49.321	21.228	7,125
2022-01-07	48.480	49.500	48.480	49.500	21.305	61,069
2022-01-06	48.440	48.798	48.440	48.660	20.944	4,771
2022-01-05	49.500	49.500	48.240	48.875	21.036	9,051
2022-01-04	50.650	50.900	49.760	49.995	21.518	4,003
2021-12-30	50.260	50.400	49.900	50.100	21.564	36,595
2021-12-29	50.450	50.450	49.840	50.100	21.564	5,589
2021-12-23	49.925	50.450	49.620	49.880	21.469	20,559
2021-12-22	49.200	49.760	49.200	49.760	21.417	69,091
2021-12-21	49.225	49.600	49.000	49.500	21.305	17,663
2021-12-20	48.240	48.920	48.000	48.920	21.056	21,567
2021-12-17	48.790	49.140	48.790	48.790	21.000	135,565
2021-12-16	47.520	49.100	47.400	49.020	21.099	116,698
2021-12-15	47.140	47.140	46.520	46.786	20.137	27,766

← NewerPage 20 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.