BW LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 136.90 | 137.30 | 135.40 | 136.09 | 118.26 | 56,210 |
| 2025-10-31 | 135.20 | 135.80 | 132.80 | 134.16 | 116.58 | 13,193 |
| 2025-10-30 | 136.40 | 136.75 | 133.60 | 135.90 | 118.10 | 58,749 |
| 2025-10-29 | 130.20 | 136.60 | 130.20 | 136.00 | 118.18 | 57,565 |
| 2025-10-28 | 126.10 | 127.70 | 125.70 | 127.60 | 110.88 | 55,345 |
| 2025-10-27 | 126.00 | 126.70 | 124.80 | 126.50 | 109.92 | 26,274 |
| 2025-10-24 | 127.90 | 128.40 | 125.80 | 126.82 | 110.20 | 112,310 |
| 2025-10-23 | 124.60 | 127.80 | 124.60 | 125.47 | 109.03 | 49,848 |
| 2025-10-22 | 121.70 | 123.00 | 120.15 | 121.48 | 105.56 | 33,933 |
| 2025-10-21 | 123.20 | 123.31 | 120.10 | 120.40 | 104.63 | 18,753 |
| 2025-10-20 | 124.50 | 125.50 | 123.70 | 124.13 | 107.86 | 13,093 |
| 2025-10-17 | 122.65 | 124.00 | 120.90 | 122.13 | 106.13 | 20,169 |
| 2025-10-16 | 124.40 | 127.10 | 124.10 | 125.83 | 109.34 | 30,464 |
| 2025-10-15 | 125.50 | 125.90 | 123.35 | 124.60 | 108.27 | 44,012 |
| 2025-10-14 | 127.10 | 127.10 | 123.50 | 124.32 | 108.03 | 65,757 |
| 2025-10-13 | 126.90 | 130.30 | 126.30 | 129.83 | 112.82 | 21,674 |
| 2025-10-10 | 129.60 | 132.90 | 129.60 | 130.73 | 113.60 | 42,332 |
| 2025-10-09 | 129.30 | 133.40 | 128.80 | 132.51 | 115.15 | 33,403 |
| 2025-10-08 | 133.10 | 134.80 | 129.85 | 131.98 | 114.69 | 25,322 |
| 2025-10-07 | 137.35 | 137.35 | 132.20 | 134.48 | 116.86 | 37,809 |
| 2025-10-06 | 138.60 | 140.10 | 137.50 | 138.16 | 120.06 | 39,827 |
| 2025-10-03 | 137.90 | 140.70 | 136.70 | 138.62 | 120.45 | 26,076 |
| 2025-10-02 | 139.20 | 141.40 | 137.95 | 139.29 | 121.03 | 21,865 |
| 2025-10-01 | 143.50 | 143.50 | 137.40 | 140.73 | 122.29 | 83,829 |
| 2025-09-30 | 146.35 | 146.70 | 142.60 | 143.35 | 124.56 | 54,725 |
| 2025-09-29 | 150.90 | 151.90 | 146.50 | 149.33 | 129.76 | 24,622 |
| 2025-09-26 | 155.10 | 155.10 | 151.90 | 153.68 | 133.54 | 50,372 |
| 2025-09-25 | 157.50 | 158.90 | 154.00 | 155.91 | 135.48 | 22,663 |
| 2025-09-24 | 155.70 | 158.00 | 154.50 | 156.96 | 136.39 | 23,386 |
| 2025-09-23 | 151.10 | 156.80 | 150.50 | 155.58 | 135.19 | 40,811 |
| 2025-09-22 | 153.90 | 154.20 | 150.90 | 152.07 | 132.14 | 20,919 |
| 2025-09-19 | 155.15 | 155.70 | 153.30 | 154.90 | 134.60 | 37,138 |
| 2025-09-18 | 156.20 | 157.80 | 155.20 | 157.07 | 136.49 | 57,757 |
| 2025-09-17 | 158.50 | 158.50 | 156.00 | 156.89 | 136.33 | 15,130 |
| 2025-09-16 | 158.80 | 159.50 | 157.40 | 158.22 | 137.49 | 11,376 |
| 2025-09-15 | 158.50 | 160.70 | 158.00 | 159.24 | 138.37 | 57,845 |
| 2025-09-12 | 154.00 | 158.40 | 153.70 | 157.00 | 136.43 | 45,268 |
| 2025-09-11 | 156.90 | 156.90 | 154.10 | 154.96 | 134.65 | 23,959 |
| 2025-09-10 | 157.50 | 158.00 | 154.70 | 155.96 | 135.52 | 40,819 |
| 2025-09-09 | 155.90 | 160.00 | 155.00 | 157.99 | 137.28 | 50,944 |
| 2025-09-08 | 155.20 | 157.50 | 153.30 | 155.55 | 135.16 | 21,261 |
| 2025-09-05 | 152.70 | 153.80 | 151.40 | 152.09 | 132.16 | 16,968 |
| 2025-09-04 | 150.80 | 152.90 | 149.40 | 150.75 | 130.99 | 66,690 |
| 2025-09-03 | 153.60 | 155.90 | 152.70 | 154.13 | 132.05 | 32,374 |
| 2025-09-02 | 155.95 | 158.40 | 153.30 | 155.08 | 132.87 | 76,165 |
| 2025-09-01 | 155.50 | 155.60 | 152.40 | 153.61 | 131.61 | 14,610 |
| 2025-08-29 | 155.20 | 158.20 | 155.20 | 157.96 | 135.34 | 16,875 |
| 2025-08-28 | 155.00 | 159.80 | 154.10 | 156.45 | 134.04 | 79,267 |
| 2025-08-27 | 153.40 | 157.50 | 153.10 | 156.29 | 133.90 | 65,405 |
| 2025-08-26 | 153.00 | 159.90 | 151.90 | 156.36 | 133.97 | 111,540 |
| 2025-08-22 | 163.20 | 166.70 | 163.00 | 165.56 | 141.85 | 27,758 |
| 2025-08-21 | 158.30 | 163.70 | 158.30 | 162.15 | 138.92 | 45,765 |
| 2025-08-20 | 155.60 | 159.10 | 154.00 | 157.08 | 134.58 | 28,878 |
| 2025-08-19 | 154.60 | 157.70 | 154.40 | 156.96 | 134.48 | 30,809 |
| 2025-08-18 | 149.70 | 152.00 | 148.70 | 151.23 | 129.57 | 19,722 |
| 2025-08-15 | 151.70 | 152.00 | 149.00 | 150.01 | 128.53 | 15,476 |
| 2025-08-14 | 148.70 | 152.40 | 148.50 | 150.60 | 129.03 | 11,499 |
| 2025-08-13 | 149.50 | 150.30 | 147.80 | 148.84 | 127.52 | 25,199 |
| 2025-08-12 | 151.10 | 151.30 | 148.50 | 149.51 | 128.09 | 60,756 |
| 2025-08-11 | 151.50 | 152.30 | 147.60 | 149.40 | 128.00 | 14,582 |
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.