BW LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 146.90 | 146.90 | 138.60 | 144.18 | 115.81 | 19,637 |
| 2025-02-11 | 143.50 | 146.70 | 143.30 | 145.51 | 116.88 | 42,997 |
| 2025-02-10 | 147.50 | 148.40 | 141.40 | 144.60 | 116.14 | 33,082 |
| 2025-02-07 | 144.90 | 148.00 | 144.90 | 145.54 | 116.90 | 17,007 |
| 2025-02-06 | 147.50 | 148.10 | 144.20 | 144.42 | 116.00 | 20,483 |
| 2025-02-05 | 148.50 | 148.70 | 145.00 | 145.65 | 116.99 | 40,598 |
| 2025-02-04 | 139.20 | 146.40 | 139.20 | 143.50 | 115.26 | 39,245 |
| 2025-02-03 | 137.00 | 142.30 | 134.90 | 141.20 | 113.41 | 9,963 |
| 2025-01-31 | 149.50 | 152.30 | 141.70 | 143.10 | 114.94 | 41,160 |
| 2025-01-30 | 139.00 | 143.80 | 136.90 | 141.18 | 113.40 | 35,266 |
| 2025-01-29 | 133.00 | 134.60 | 131.10 | 131.63 | 105.73 | 16,490 |
| 2025-01-28 | 131.00 | 133.70 | 129.80 | 132.24 | 106.22 | 22,745 |
| 2025-01-27 | 130.00 | 132.50 | 127.50 | 128.22 | 102.99 | 18,896 |
| 2025-01-24 | 134.00 | 134.40 | 128.90 | 131.20 | 105.38 | 31,503 |
| 2025-01-23 | 132.00 | 134.40 | 127.70 | 132.50 | 106.43 | 67,294 |
| 2025-01-22 | 135.00 | 135.90 | 131.60 | 132.70 | 106.59 | 27,253 |
| 2025-01-21 | 142.50 | 143.20 | 139.60 | 142.43 | 114.40 | 20,557 |
| 2025-01-20 | 141.50 | 145.20 | 140.50 | 144.30 | 115.91 | 15,519 |
| 2025-01-17 | 145.50 | 146.20 | 140.70 | 143.21 | 115.03 | 30,488 |
| 2025-01-16 | 147.20 | 147.20 | 143.40 | 145.87 | 117.17 | 26,732 |
| 2025-01-15 | 146.50 | 147.60 | 143.40 | 145.46 | 116.84 | 29,102 |
| 2025-01-14 | 142.50 | 145.60 | 140.70 | 142.70 | 114.62 | 33,244 |
| 2025-01-13 | 139.00 | 140.40 | 137.30 | 139.32 | 111.90 | 34,109 |
| 2025-01-10 | 129.00 | 137.90 | 128.90 | 135.56 | 108.88 | 15,571 |
| 2025-01-09 | 130.00 | 132.80 | 128.20 | 128.92 | 103.55 | 3,351 |
| 2025-01-08 | 127.00 | 129.20 | 127.00 | 128.18 | 102.96 | 13,094 |
| 2025-01-07 | 128.00 | 129.60 | 125.30 | 126.73 | 101.79 | 48,463 |
| 2025-01-06 | 134.00 | 134.20 | 130.30 | 131.24 | 105.42 | 36,420 |
| 2025-01-03 | 135.00 | 136.70 | 133.10 | 135.57 | 108.89 | 24,293 |
| 2025-01-02 | 129.00 | 134.10 | 128.00 | 132.16 | 106.16 | 20,280 |
| 2024-12-30 | 127.00 | 129.60 | 124.90 | 126.77 | 101.82 | 32,672 |
| 2024-12-27 | 123.80 | 126.10 | 123.80 | 125.57 | 100.86 | 18,099 |
| 2024-12-23 | 115.80 | 121.40 | 115.80 | 120.31 | 96.635 | 35,103 |
| 2024-12-20 | 113.60 | 116.00 | 113.60 | 115.06 | 92.417 | 39,955 |
| 2024-12-19 | 115.50 | 116.40 | 114.30 | 115.27 | 92.586 | 46,346 |
| 2024-12-18 | 113.00 | 117.80 | 113.00 | 116.15 | 93.297 | 39,123 |
| 2024-12-17 | 117.50 | 118.40 | 113.60 | 114.26 | 91.776 | 32,734 |
| 2024-12-16 | 120.00 | 121.50 | 117.90 | 118.73 | 95.365 | 32,330 |
| 2024-12-13 | 123.00 | 123.20 | 120.00 | 121.10 | 97.271 | 26,101 |
| 2024-12-12 | 129.00 | 129.20 | 123.80 | 125.23 | 100.59 | 23,951 |
| 2024-12-11 | 126.00 | 127.80 | 124.10 | 126.87 | 101.90 | 69,975 |
| 2024-12-10 | 126.00 | 130.00 | 125.60 | 128.56 | 99.493 | 22,510 |
| 2024-12-09 | 126.00 | 127.80 | 125.80 | 127.00 | 98.291 | 41,145 |
| 2024-12-06 | 129.00 | 129.30 | 125.60 | 127.72 | 98.846 | 17,965 |
| 2024-12-05 | 131.00 | 131.50 | 127.00 | 128.76 | 99.653 | 50,764 |
| 2024-12-04 | 134.00 | 135.90 | 130.70 | 131.90 | 102.08 | 37,701 |
| 2024-12-03 | 135.00 | 135.90 | 128.90 | 131.26 | 101.59 | 29,272 |
| 2024-12-02 | 137.00 | 138.10 | 132.00 | 134.33 | 103.96 | 32,624 |
| 2024-11-29 | 135.00 | 135.90 | 133.60 | 134.36 | 103.99 | 24,255 |
| 2024-11-28 | 138.00 | 141.40 | 136.10 | 136.60 | 105.72 | 25,595 |
| 2024-11-27 | 139.00 | 141.70 | 128.50 | 133.89 | 103.62 | 36,957 |
| 2024-11-26 | 143.50 | 146.10 | 143.00 | 144.27 | 111.65 | 9,196 |
| 2024-11-25 | 149.50 | 150.80 | 143.50 | 144.49 | 111.83 | 14,394 |
| 2024-11-22 | 149.50 | 152.40 | 148.50 | 149.31 | 115.55 | 5,237 |
| 2024-11-21 | 150.50 | 152.00 | 146.90 | 148.14 | 114.65 | 7,797 |
| 2024-11-20 | 148.70 | 150.80 | 148.70 | 149.71 | 115.87 | 16,830 |
| 2024-11-19 | 146.50 | 150.80 | 145.70 | 148.96 | 115.28 | 2,832 |
| 2024-11-18 | 143.50 | 145.60 | 142.70 | 144.54 | 111.86 | 8,533 |
| 2024-11-15 | 148.50 | 148.70 | 143.30 | 144.18 | 111.58 | 14,494 |
| 2024-11-14 | 143.70 | 148.70 | 143.70 | 147.85 | 114.43 | 16,666 |
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.