BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	46.560	47.280	46.560	47.280	20.350	110,187
2021-12-13	47.610	48.140	47.140	47.140	20.290	132,957
2021-12-10	47.400	48.320	47.400	47.472	20.433	186,337
2021-12-09	47.030	47.900	46.860	47.291	20.354	245,001
2021-12-08	44.800	47.020	44.380	47.020	20.238	93,817
2021-12-07	42.190	43.340	42.120	43.320	18.645	32,148
2021-12-06	42.070	42.300	41.460	41.689	17.944	192,146
2021-12-03	42.700	43.020	41.840	42.000	18.077	62,261
2021-12-02	43.600	43.600	42.200	42.340	18.224	631,429
2021-12-01	45.600	45.720	44.120	44.460	19.136	124,725
2021-11-30	44.820	46.380	43.660	46.106	19.844	219,773
2021-11-29	47.460	47.680	44.400	44.640	19.214	62,017
2021-11-26	47.320	47.545	46.680	47.545	20.464	192,309
2021-11-25	48.200	49.020	47.720	49.020	21.099	5,961
2021-11-24	47.500	48.580	47.500	47.920	20.625	75,672
2021-11-23	47.660	47.660	46.360	47.320	20.367	32,614
2021-11-22	48.220	48.220	47.220	47.480	20.436	27,362
2021-11-19	48.340	48.640	45.360	48.560	20.901	313,354
2021-11-18	48.590	48.720	47.280	48.656	20.560	18,460
2021-11-17	47.140	48.880	47.140	48.423	20.462	98,272
2021-11-16	49.145	49.180	44.880	46.088	19.475	64,319
2021-11-15	48.840	49.400	48.840	49.194	20.788	32,976
2021-11-12	49.145	49.160	48.460	48.747	20.598	14,763
2021-11-11	48.000	49.100	47.540	47.540	20.089	9,120
2021-11-10	48.700	48.700	47.372	47.635	20.129	2,233
2021-11-09	47.280	49.200	47.200	48.740	20.596	15,509
2021-11-08	46.760	47.260	46.180	47.200	19.945	34,060
2021-11-05	49.025	49.180	46.880	46.920	19.827	43,617
2021-11-04	48.790	49.640	48.260	49.160	20.773	15,932
2021-11-03	46.880	48.500	46.880	47.026	19.871	21,299
2021-11-02	46.600	46.600	45.620	46.587	19.686	6,144
2021-11-01	46.587	47.080	46.587	46.587	19.686	18,810
2021-10-29	44.240	46.000	44.180	45.628	19.281	38,931
2021-10-28	43.220	43.680	43.080	43.440	18.356	2,547
2021-10-27	43.940	43.940	43.060	43.200	18.255	19,489
2021-10-26	45.300	45.300	44.540	44.540	18.821	9,172
2021-10-25	45.570	46.060	45.120	45.669	19.298	20,873
2021-10-22	45.820	45.820	45.460	45.558	19.251	11,225
2021-10-21	45.980	46.540	45.980	46.354	19.587	5,322
2021-10-20	46.460	47.160	45.545	47.160	19.928	4,043
2021-10-19	45.230	46.005	45.060	46.005	19.440	20,100
2021-10-18	44.760	46.440	44.760	45.165	19.085	34,394
2021-10-15	45.300	45.300	44.060	44.364	18.747	11,266
2021-10-14	45.900	45.900	45.580	45.670	19.298	2,461

← NewerPage 21 of 21 · 1,244 trading days

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.