BW LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	147.70	149.80	147.20	149.50	134.32	19,756
2026-01-30	148.30	152.00	147.50	149.08	133.94	35,640
2026-01-29	148.00	150.00	147.00	148.45	133.38	63,811
2026-01-28	143.90	147.00	142.90	144.17	129.53	36,564
2026-01-27	137.80	140.80	136.30	139.15	125.02	16,305
2026-01-26	141.10	141.10	137.10	138.05	124.03	20,963
2026-01-23	137.80	140.80	137.10	139.06	124.94	59,405
2026-01-22	142.80	144.20	137.70	140.21	125.97	24,040
2026-01-21	140.90	143.60	140.60	141.55	127.18	19,832
2026-01-20	142.30	142.90	140.50	140.96	126.64	18,542
2026-01-19	145.80	145.80	142.20	142.63	128.14	16,263
2026-01-16	145.70	148.95	145.40	147.42	132.45	90,163
2026-01-15	141.90	144.50	140.30	143.07	128.54	35,769
2026-01-14	142.80	143.40	140.80	142.77	128.27	23,692
2026-01-13	136.80	141.50	136.60	140.85	126.54	53,737
2026-01-12	136.00	136.90	132.90	134.53	120.87	23,231
2026-01-09	138.20	139.20	134.90	136.14	122.31	88,183
2026-01-08	139.50	140.90	137.70	139.09	124.97	64,842
2026-01-07	132.75	137.30	132.50	136.30	122.45	101,727
2026-01-06	130.80	134.90	129.30	131.11	117.79	16,450
2026-01-05	128.60	133.40	127.70	132.38	118.93	50,675
2026-01-02	131.60	132.90	127.50	131.14	117.82	16,612
2025-12-30	129.30	132.10	129.20	130.47	117.21	28,985
2025-12-29	125.85	130.00	124.70	126.98	114.09	11,674
2025-12-23	126.20	126.20	123.20	124.04	111.45	32,755
2025-12-22	126.70	127.70	124.60	126.35	113.52	15,026
2025-12-19	127.00	127.30	124.20	126.45	113.61	16,321
2025-12-18	127.90	130.00	127.00	128.12	115.10	28,094
2025-12-17	124.80	127.41	124.60	127.41	114.47	25,843
2025-12-16	122.65	124.60	122.25	123.54	110.99	19,875
2025-12-15	123.90	123.90	121.70	122.55	110.10	112,141
2025-12-12	121.70	124.10	120.80	123.84	111.27	62,039
2025-12-11	120.20	120.20	118.70	119.41	107.29	32,629
2025-12-10	125.60	125.60	122.60	123.35	107.19	16,419
2025-12-09	125.40	126.60	123.90	125.10	108.70	46,939
2025-12-08	124.30	127.40	124.00	125.61	109.15	51,702
2025-12-05	125.70	126.60	123.70	126.40	109.84	72,471
2025-12-04	127.70	127.70	124.80	125.87	109.38	11,497
2025-12-03	122.90	126.65	122.90	125.09	108.70	125,886
2025-12-02	120.45	122.80	117.90	119.15	103.54	119,328
2025-12-01	127.60	127.80	126.30	127.15	110.49	49,723
2025-11-28	125.70	128.80	125.70	128.03	111.25	50,071
2025-11-27	124.60	125.80	123.40	124.65	108.31	7,717
2025-11-26	126.00	126.70	124.80	126.02	109.50	15,557
2025-11-25	126.80	128.70	125.50	126.08	109.56	7,113
2025-11-24	126.50	127.70	125.00	125.60	109.14	55,805
2025-11-21	126.20	127.70	124.40	126.25	109.70	19,643
2025-11-20	130.10	131.20	128.20	129.80	112.79	16,124
2025-11-19	135.00	135.00	130.40	132.89	115.47	11,492
2025-11-18	133.50	133.80	131.90	132.50	115.14	13,308
2025-11-17	131.70	135.20	131.30	133.53	116.03	27,262
2025-11-14	129.90	130.00	128.60	129.23	112.30	18,819
2025-11-13	130.60	131.30	129.40	130.65	113.53	18,231
2025-11-12	132.50	133.80	131.60	133.40	115.92	17,056
2025-11-11	134.20	136.40	134.10	135.26	117.54	11,737
2025-11-10	138.00	138.00	135.20	136.04	118.22	8,588
2025-11-07	136.00	136.90	135.20	135.90	118.09	7,529
2025-11-06	136.30	139.60	136.30	138.19	120.08	39,285
2025-11-05	135.20	137.60	135.00	135.89	118.08	54,795
2025-11-04	136.40	136.40	133.00	133.98	116.43	25,761

← NewerPage 4 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.