BW LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 139.00 | 144.70 | 138.90 | 142.30 | 110.13 | 25,403 |
| 2024-11-12 | 138.00 | 140.70 | 138.00 | 138.86 | 107.47 | 21,141 |
| 2024-11-11 | 139.00 | 141.90 | 137.10 | 139.49 | 107.95 | 10,037 |
| 2024-11-08 | 140.50 | 140.50 | 137.40 | 139.35 | 107.84 | 11,641 |
| 2024-11-07 | 140.00 | 142.20 | 140.00 | 140.89 | 109.03 | 9,147 |
| 2024-11-06 | 139.00 | 142.40 | 137.00 | 139.53 | 107.99 | 17,839 |
| 2024-11-05 | 138.00 | 142.50 | 137.10 | 140.90 | 109.04 | 7,468 |
| 2024-11-04 | 140.50 | 141.40 | 136.00 | 137.82 | 106.66 | 13,030 |
| 2024-11-01 | 142.50 | 143.90 | 140.90 | 141.00 | 109.12 | 12,855 |
| 2024-10-31 | 139.00 | 142.90 | 137.60 | 141.90 | 109.82 | 9,753 |
| 2024-10-30 | 146.50 | 147.50 | 140.30 | 142.07 | 109.95 | 26,361 |
| 2024-10-29 | 146.50 | 149.40 | 145.50 | 148.72 | 115.10 | 15,728 |
| 2024-10-28 | 146.50 | 147.60 | 144.50 | 145.67 | 112.74 | 20,290 |
| 2024-10-25 | 144.50 | 147.50 | 144.00 | 145.80 | 112.84 | 11,580 |
| 2024-10-24 | 145.50 | 145.80 | 140.10 | 143.74 | 111.25 | 16,797 |
| 2024-10-23 | 153.50 | 155.00 | 144.70 | 146.45 | 113.34 | 25,940 |
| 2024-10-22 | 157.50 | 158.00 | 154.80 | 156.10 | 120.81 | 2,672 |
| 2024-10-21 | 154.50 | 162.10 | 154.00 | 158.31 | 122.52 | 21,230 |
| 2024-10-18 | 155.50 | 158.00 | 154.00 | 155.96 | 120.70 | 10,021 |
| 2024-10-17 | 157.50 | 158.40 | 156.00 | 156.38 | 121.03 | 7,508 |
| 2024-10-16 | 156.50 | 157.60 | 154.20 | 155.87 | 120.63 | 28,215 |
| 2024-10-15 | 161.00 | 161.70 | 153.70 | 154.75 | 119.76 | 14,407 |
| 2024-10-14 | 165.00 | 165.50 | 160.10 | 162.01 | 125.39 | 13,233 |
| 2024-10-11 | 167.80 | 167.80 | 163.30 | 164.00 | 126.92 | 11,579 |
| 2024-10-10 | 164.70 | 168.90 | 164.70 | 166.07 | 128.52 | 8,744 |
| 2024-10-09 | 165.00 | 166.00 | 161.90 | 163.37 | 126.44 | 12,337 |
| 2024-10-08 | 169.00 | 170.90 | 164.90 | 165.03 | 127.72 | 11,817 |
| 2024-10-07 | 167.00 | 169.60 | 164.80 | 167.85 | 129.90 | 12,165 |
| 2024-10-04 | 165.00 | 167.80 | 163.80 | 167.00 | 129.24 | 18,617 |
| 2024-10-03 | 166.00 | 166.90 | 160.30 | 164.43 | 127.26 | 7,145 |
| 2024-10-02 | 164.00 | 170.00 | 163.20 | 168.65 | 130.52 | 29,722 |
| 2024-10-01 | 151.50 | 159.60 | 150.70 | 157.18 | 121.65 | 22,531 |
| 2024-09-30 | 149.52 | 151.10 | 149.52 | 150.20 | 116.24 | 14,187 |
| 2024-09-27 | 150.50 | 152.10 | 150.00 | 151.20 | 117.02 | 9,664 |
| 2024-09-26 | 149.50 | 153.20 | 148.50 | 150.45 | 116.43 | 12,138 |
| 2024-09-25 | 151.50 | 152.20 | 148.50 | 149.38 | 115.61 | 18,792 |
| 2024-09-24 | 149.50 | 153.00 | 148.70 | 151.36 | 117.14 | 16,423 |
| 2024-09-23 | 147.50 | 150.00 | 146.80 | 148.51 | 114.93 | 14,873 |
| 2024-09-20 | 151.50 | 151.80 | 146.40 | 147.10 | 113.84 | 20,775 |
| 2024-09-19 | 156.50 | 157.10 | 153.20 | 153.70 | 118.95 | 15,607 |
| 2024-09-18 | 157.50 | 158.40 | 155.70 | 156.59 | 121.19 | 19,033 |
| 2024-09-17 | 154.20 | 158.10 | 154.20 | 156.60 | 121.20 | 16,287 |
| 2024-09-16 | 151.50 | 155.10 | 151.10 | 154.10 | 119.26 | 3,499 |
| 2024-09-13 | 154.50 | 155.40 | 152.00 | 154.54 | 119.60 | 22,443 |
| 2024-09-12 | 153.50 | 156.20 | 153.00 | 154.67 | 119.70 | 31,875 |
| 2024-09-11 | 148.50 | 153.20 | 147.90 | 150.35 | 116.36 | 14,463 |
| 2024-09-10 | 153.50 | 157.90 | 149.20 | 151.99 | 117.63 | 20,769 |
| 2024-09-09 | 152.50 | 154.40 | 149.10 | 152.64 | 118.13 | 38,726 |
| 2024-09-06 | 157.50 | 159.60 | 156.60 | 157.55 | 117.26 | 18,768 |
| 2024-09-05 | 160.00 | 160.50 | 153.80 | 156.51 | 116.49 | 27,485 |
| 2024-09-04 | 158.00 | 161.90 | 158.00 | 160.80 | 119.68 | 19,519 |
| 2024-09-03 | 163.00 | 163.90 | 160.00 | 162.05 | 120.61 | 20,415 |
| 2024-09-02 | 167.00 | 168.70 | 162.20 | 163.87 | 121.96 | 19,624 |
| 2024-08-30 | 162.00 | 167.30 | 160.80 | 163.27 | 121.52 | 10,346 |
| 2024-08-29 | 161.00 | 162.10 | 159.00 | 161.03 | 119.84 | 20,000 |
| 2024-08-28 | 165.00 | 165.70 | 160.40 | 162.23 | 120.74 | 21,767 |
| 2024-08-27 | 168.00 | 169.20 | 163.50 | 165.12 | 122.89 | 17,664 |
| 2024-08-23 | 169.00 | 175.30 | 166.30 | 172.66 | 128.50 | 28,313 |
| 2024-08-22 | 163.00 | 164.30 | 158.00 | 159.24 | 118.51 | 18,233 |
| 2024-08-21 | 160.00 | 164.20 | 159.10 | 162.65 | 121.05 | 24,242 |
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.