BW LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 151.50 | 152.30 | 147.60 | 149.40 | 128.00 | 14,582 |
| 2025-08-08 | 150.80 | 155.10 | 150.80 | 153.47 | 131.49 | 17,413 |
| 2025-08-07 | 151.70 | 152.30 | 150.00 | 150.88 | 129.27 | 54,644 |
| 2025-08-06 | 149.70 | 153.80 | 149.00 | 150.98 | 129.36 | 49,681 |
| 2025-08-05 | 143.70 | 150.30 | 143.60 | 148.66 | 127.36 | 51,898 |
| 2025-08-04 | 137.60 | 143.80 | 137.60 | 141.41 | 121.16 | 24,616 |
| 2025-08-01 | 138.60 | 140.00 | 134.40 | 137.60 | 117.89 | 30,327 |
| 2025-07-31 | 138.20 | 140.10 | 138.10 | 138.70 | 118.84 | 21,724 |
| 2025-07-30 | 140.10 | 140.40 | 137.30 | 138.85 | 118.96 | 30,366 |
| 2025-07-29 | 142.10 | 143.40 | 138.80 | 140.09 | 120.03 | 67,388 |
| 2025-07-28 | 141.10 | 143.70 | 140.50 | 140.88 | 120.70 | 62,892 |
| 2025-07-25 | 141.30 | 141.90 | 138.40 | 139.03 | 119.12 | 47,955 |
| 2025-07-24 | 141.50 | 142.80 | 140.20 | 140.70 | 120.55 | 13,298 |
| 2025-07-23 | 134.30 | 141.70 | 133.90 | 140.40 | 120.29 | 40,850 |
| 2025-07-22 | 133.50 | 134.40 | 132.80 | 133.50 | 114.38 | 40,066 |
| 2025-07-21 | 134.00 | 135.40 | 134.00 | 134.05 | 114.85 | 11,728 |
| 2025-07-18 | 134.30 | 135.60 | 133.80 | 134.00 | 114.81 | 41,391 |
| 2025-07-17 | 134.30 | 134.60 | 132.30 | 132.50 | 113.52 | 22,577 |
| 2025-07-16 | 130.00 | 133.20 | 129.30 | 132.55 | 113.57 | 5,064 |
| 2025-07-15 | 130.60 | 133.10 | 129.50 | 130.29 | 111.63 | 26,847 |
| 2025-07-14 | 134.10 | 134.40 | 131.30 | 133.65 | 114.51 | 41,824 |
| 2025-07-11 | 131.60 | 134.10 | 131.50 | 133.18 | 114.10 | 26,068 |
| 2025-07-10 | 128.00 | 132.40 | 127.50 | 129.30 | 110.78 | 28,469 |
| 2025-07-09 | 128.80 | 129.20 | 126.10 | 126.44 | 108.33 | 25,755 |
| 2025-07-08 | 126.70 | 128.90 | 126.20 | 126.99 | 108.80 | 29,913 |
| 2025-07-07 | 123.40 | 127.60 | 123.10 | 124.30 | 106.50 | 66,786 |
| 2025-07-04 | 124.50 | 124.80 | 123.30 | 124.29 | 106.49 | 32,417 |
| 2025-07-03 | 123.60 | 125.00 | 123.35 | 124.75 | 106.88 | 17,849 |
| 2025-07-02 | 119.30 | 122.30 | 118.65 | 121.75 | 104.32 | 28,156 |
| 2025-07-01 | 118.50 | 120.30 | 117.00 | 119.70 | 102.56 | 47,411 |
| 2025-06-30 | 121.20 | 121.80 | 118.80 | 120.46 | 103.21 | 42,636 |
| 2025-06-27 | 121.20 | 122.85 | 119.60 | 121.97 | 104.50 | 24,667 |
| 2025-06-26 | 122.40 | 124.30 | 120.40 | 122.07 | 104.59 | 17,755 |
| 2025-06-25 | 119.10 | 124.20 | 118.80 | 123.01 | 105.39 | 28,012 |
| 2025-06-24 | 115.60 | 119.20 | 113.00 | 117.77 | 100.90 | 66,780 |
| 2025-06-23 | 125.30 | 126.50 | 122.50 | 123.73 | 106.01 | 84,207 |
| 2025-06-20 | 123.40 | 125.70 | 121.20 | 122.51 | 104.97 | 32,185 |
| 2025-06-19 | 122.40 | 123.60 | 121.60 | 122.42 | 104.89 | 9,782 |
| 2025-06-18 | 123.20 | 124.30 | 121.90 | 122.66 | 105.09 | 77,717 |
| 2025-06-17 | 120.80 | 122.80 | 119.20 | 120.69 | 103.41 | 30,992 |
| 2025-06-16 | 120.00 | 122.70 | 118.00 | 120.84 | 103.54 | 100,523 |
| 2025-06-13 | 119.50 | 123.40 | 116.60 | 119.22 | 102.15 | 94,322 |
| 2025-06-12 | 113.60 | 114.10 | 111.05 | 112.69 | 96.548 | 40,421 |
| 2025-06-11 | 110.30 | 114.50 | 110.30 | 113.09 | 96.893 | 68,528 |
| 2025-06-10 | 113.60 | 114.20 | 110.20 | 112.04 | 95.994 | 17,940 |
| 2025-06-06 | 114.20 | 115.10 | 112.80 | 114.43 | 98.040 | 18,489 |
| 2025-06-05 | 112.20 | 113.95 | 111.25 | 113.01 | 96.828 | 24,337 |
| 2025-06-04 | 107.00 | 111.05 | 106.80 | 108.50 | 92.961 | 48,693 |
| 2025-06-03 | 104.60 | 105.25 | 103.15 | 104.30 | 89.360 | 33,791 |
| 2025-06-02 | 104.40 | 106.20 | 103.20 | 104.29 | 89.351 | 26,605 |
| 2025-05-30 | 104.80 | 106.50 | 104.60 | 105.37 | 90.277 | 13,851 |
| 2025-05-28 | 106.80 | 108.60 | 105.00 | 106.16 | 90.959 | 28,992 |
| 2025-05-27 | 109.10 | 110.20 | 108.10 | 109.18 | 91.127 | 31,946 |
| 2025-05-23 | 105.60 | 107.90 | 103.10 | 104.93 | 87.576 | 51,717 |
| 2025-05-22 | 110.50 | 111.60 | 108.60 | 108.86 | 90.857 | 33,331 |
| 2025-05-21 | 118.30 | 118.90 | 112.20 | 112.80 | 94.148 | 22,188 |
| 2025-05-20 | 118.90 | 120.60 | 116.00 | 118.23 | 98.678 | 57,275 |
| 2025-05-19 | 121.00 | 121.00 | 115.70 | 116.15 | 96.947 | 15,686 |
| 2025-05-16 | 118.30 | 122.30 | 118.30 | 121.39 | 101.32 | 19,861 |
| 2025-05-15 | 123.00 | 123.70 | 118.30 | 119.68 | 99.891 | 23,038 |
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.