BW LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 119.30 | 123.90 | 119.00 | 121.30 | 101.25 | 49,304 |
| 2025-05-13 | 118.30 | 118.40 | 115.80 | 116.45 | 97.192 | 17,358 |
| 2025-05-12 | 111.30 | 114.90 | 110.60 | 113.40 | 94.647 | 23,230 |
| 2025-05-09 | 108.00 | 109.30 | 108.00 | 108.76 | 90.779 | 11,066 |
| 2025-05-08 | 103.70 | 105.60 | 103.20 | 104.96 | 87.605 | 16,680 |
| 2025-05-07 | 105.60 | 106.10 | 102.00 | 102.59 | 85.623 | 37,196 |
| 2025-05-06 | 107.40 | 108.40 | 106.60 | 107.08 | 89.373 | 4,582 |
| 2025-05-02 | 106.80 | 108.50 | 104.60 | 107.33 | 89.584 | 13,078 |
| 2025-04-30 | 104.20 | 104.80 | 102.30 | 103.79 | 86.628 | 43,742 |
| 2025-04-29 | 104.20 | 105.30 | 101.40 | 103.83 | 86.660 | 25,299 |
| 2025-04-28 | 108.70 | 110.10 | 105.40 | 106.64 | 89.005 | 33,806 |
| 2025-04-25 | 104.20 | 109.60 | 104.00 | 107.61 | 89.816 | 44,007 |
| 2025-04-24 | 99.800 | 100.70 | 99.500 | 100.02 | 83.478 | 8,927 |
| 2025-04-23 | 98.900 | 101.20 | 98.900 | 100.30 | 83.716 | 24,304 |
| 2025-04-22 | 97.200 | 98.900 | 95.200 | 97.917 | 81.726 | 19,347 |
| 2025-04-16 | 96.600 | 98.400 | 96.550 | 98.202 | 81.964 | 17,258 |
| 2025-04-15 | 100.55 | 103.10 | 98.550 | 99.200 | 82.797 | 8,689 |
| 2025-04-14 | 100.15 | 102.70 | 99.600 | 101.45 | 84.676 | 31,550 |
| 2025-04-11 | 94.750 | 97.500 | 92.500 | 95.150 | 79.417 | 27,366 |
| 2025-04-10 | 99.400 | 99.950 | 93.000 | 94.173 | 78.601 | 56,971 |
| 2025-04-09 | 91.350 | 93.950 | 90.050 | 92.662 | 77.341 | 42,148 |
| 2025-04-08 | 95.350 | 99.450 | 94.050 | 96.968 | 80.934 | 47,255 |
| 2025-04-07 | 83.850 | 91.900 | 81.200 | 89.001 | 74.285 | 81,770 |
| 2025-04-04 | 99.750 | 101.90 | 91.600 | 95.216 | 79.472 | 48,925 |
| 2025-04-03 | 108.10 | 110.00 | 105.30 | 106.73 | 89.084 | 41,724 |
| 2025-04-02 | 114.20 | 114.90 | 111.70 | 112.46 | 93.863 | 4,747 |
| 2025-04-01 | 114.80 | 115.80 | 114.50 | 115.26 | 96.203 | 21,928 |
| 2025-03-31 | 116.50 | 117.00 | 112.50 | 113.79 | 94.975 | 23,966 |
| 2025-03-28 | 115.50 | 118.10 | 114.10 | 116.00 | 96.819 | 6,294 |
| 2025-03-27 | 118.50 | 118.90 | 115.00 | 116.11 | 96.914 | 31,719 |
| 2025-03-26 | 121.90 | 121.90 | 119.80 | 120.35 | 100.45 | 15,950 |
| 2025-03-25 | 121.00 | 123.20 | 119.40 | 122.44 | 102.19 | 54,649 |
| 2025-03-24 | 122.00 | 122.60 | 118.80 | 120.36 | 100.46 | 32,321 |
| 2025-03-21 | 123.00 | 124.20 | 121.10 | 121.78 | 101.64 | 41,303 |
| 2025-03-20 | 124.00 | 126.00 | 121.50 | 122.40 | 102.16 | 32,823 |
| 2025-03-19 | 119.60 | 123.70 | 119.60 | 121.75 | 101.62 | 35,464 |
| 2025-03-18 | 116.50 | 120.60 | 116.50 | 118.42 | 98.842 | 29,281 |
| 2025-03-17 | 115.50 | 118.50 | 114.20 | 117.13 | 97.761 | 48,188 |
| 2025-03-14 | 116.50 | 118.90 | 113.90 | 113.90 | 95.067 | 4,614 |
| 2025-03-13 | 113.50 | 118.00 | 113.00 | 115.89 | 96.729 | 63,557 |
| 2025-03-12 | 107.50 | 112.70 | 107.10 | 110.93 | 92.590 | 66,248 |
| 2025-03-11 | 106.50 | 110.70 | 105.10 | 110.10 | 91.895 | 72,693 |
| 2025-03-10 | 115.50 | 116.30 | 109.40 | 110.73 | 92.420 | 32,903 |
| 2025-03-07 | 116.50 | 118.00 | 112.60 | 113.80 | 94.987 | 39,500 |
| 2025-03-06 | 123.00 | 123.60 | 119.70 | 120.76 | 96.998 | 11,493 |
| 2025-03-05 | 123.00 | 124.90 | 120.70 | 121.77 | 97.808 | 53,473 |
| 2025-03-04 | 124.00 | 125.00 | 121.20 | 122.85 | 98.675 | 24,586 |
| 2025-03-03 | 132.00 | 133.30 | 125.70 | 128.60 | 103.29 | 23,722 |
| 2025-02-28 | 127.10 | 132.60 | 127.10 | 130.54 | 104.85 | 33,455 |
| 2025-02-27 | 127.00 | 132.30 | 126.00 | 128.16 | 102.94 | 112,250 |
| 2025-02-26 | 131.00 | 132.70 | 129.45 | 130.33 | 104.68 | 23,015 |
| 2025-02-25 | 134.00 | 137.00 | 130.90 | 133.14 | 106.94 | 27,429 |
| 2025-02-24 | 140.50 | 142.00 | 132.20 | 135.75 | 109.04 | 24,143 |
| 2025-02-21 | 140.50 | 143.70 | 139.50 | 142.28 | 114.28 | 29,269 |
| 2025-02-20 | 143.20 | 143.20 | 136.10 | 139.20 | 111.81 | 61,572 |
| 2025-02-19 | 144.50 | 145.70 | 142.70 | 144.36 | 115.95 | 15,426 |
| 2025-02-18 | 139.00 | 144.00 | 138.50 | 141.70 | 113.81 | 47,061 |
| 2025-02-17 | 140.50 | 142.80 | 137.10 | 139.82 | 112.31 | 8,390 |
| 2025-02-14 | 142.50 | 144.20 | 138.70 | 141.58 | 113.72 | 68,281 |
| 2025-02-13 | 145.50 | 148.50 | 140.20 | 142.97 | 114.84 | 34,213 |
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.