BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	182.60	189.40	182.50	185.76	173.14	23,748
2026-04-29	183.00	189.30	182.40	188.20	175.41	11,456
2026-04-28	179.10	185.10	174.10	181.10	168.80	106,084
2026-04-27	172.80	174.10	171.10	171.10	159.48	8,108
2026-04-24	170.90	172.90	170.10	171.74	160.07	13,612
2026-04-23	168.50	172.50	167.20	169.70	158.17	39,101
2026-04-22	171.60	171.70	165.20	165.90	154.63	58,814
2026-04-21	175.90	175.90	171.60	173.90	162.09	4,616
2026-04-20	172.90	172.90	167.40	170.86	159.25	22,301
2026-04-17	170.70	174.40	167.50	170.23	158.66	109,004
2026-04-16	171.10	173.30	166.30	169.13	157.64	8,636
2026-04-15	169.00	173.50	166.70	170.91	159.30	19,828
2026-04-14	170.80	172.90	167.10	168.41	156.97	22,138
2026-04-13	172.10	174.00	169.60	169.90	158.36	14,364
2026-04-10	171.30	171.60	166.40	167.13	155.78	8,413
2026-04-09	170.90	176.00	170.10	174.73	162.86	9,867
2026-04-08	165.70	170.80	162.10	166.34	155.04	28,516
2026-04-07	169.30	174.80	168.00	172.43	160.71	41,936
2026-04-01	168.10	170.50	167.40	169.20	157.71	13,165
2026-03-31	162.30	172.20	162.30	169.00	157.52	44,643
2026-03-30	164.20	166.90	161.60	166.12	154.83	11,294
2026-03-27	166.30	166.30	161.10	162.50	151.46	37,112
2026-03-26	164.70	166.80	163.10	165.30	154.07	21,086
2026-03-25	163.20	166.50	163.00	164.65	153.46	16,491
2026-03-24	155.35	165.80	155.20	164.71	153.52	79,686
2026-03-23	150.00	154.90	146.80	148.62	138.52	24,922
2026-03-20	151.50	157.40	151.50	154.80	144.28	29,112
2026-03-19	147.80	152.80	145.30	150.54	140.31	41,983
2026-03-18	141.80	148.10	139.70	146.03	136.11	78,212
2026-03-17	137.80	139.40	134.20	138.85	129.41	321,793
2026-03-16	131.90	135.60	131.30	132.90	123.87	48,589
2026-03-13	134.60	136.00	127.70	130.27	121.42	208,541
2026-03-12	142.90	144.00	136.50	139.47	130.00	48,715
2026-03-11	157.25	159.30	147.70	150.50	135.21	87,525
2026-03-10	161.90	166.40	161.50	165.61	148.79	24,574
2026-03-09	162.20	167.10	160.00	164.85	148.11	33,541
2026-03-06	167.00	167.35	162.10	165.10	148.33	61,305
2026-03-05	174.45	176.40	167.80	170.15	152.87	82,796
2026-03-04	175.50	177.20	170.35	172.97	155.41	117,255
2026-03-03	180.80	183.00	177.50	180.50	162.17	60,090
2026-03-02	182.10	184.00	174.60	177.37	159.35	99,517
2026-02-27	169.80	172.50	168.30	170.20	152.91	89,059
2026-02-26	168.60	172.80	168.60	170.00	152.73	38,286
2026-02-25	166.10	169.00	163.50	167.24	150.25	14,961
2026-02-24	165.50	167.20	164.60	165.94	149.08	20,713
2026-02-23	169.70	170.30	166.10	166.89	149.94	21,673
2026-02-20	165.00	170.80	164.20	166.88	149.94	20,849
2026-02-19	163.70	165.60	162.50	164.48	147.78	30,066
2026-02-18	161.70	165.50	161.50	163.84	147.20	110,964
2026-02-17	161.80	162.20	158.70	159.18	143.02	123,643
2026-02-16	158.00	164.00	157.70	160.13	143.87	31,808
2026-02-13	157.50	158.90	156.20	157.98	141.94	37,902
2026-02-12	160.70	161.20	157.80	158.56	142.46	29,125
2026-02-11	156.30	162.80	155.70	159.55	143.34	130,578
2026-02-10	155.60	157.00	155.00	156.33	140.46	60,488
2026-02-09	157.20	158.60	154.50	156.06	140.21	112,415
2026-02-06	155.20	158.70	153.40	155.34	139.56	25,981
2026-02-05	153.05	156.65	151.50	156.10	140.25	97,302
2026-02-04	153.70	154.40	151.40	152.92	137.39	18,151
2026-02-03	151.10	153.00	150.10	152.05	136.61	14,060

← NewerPage 3 of 21 · 1,243 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.