Burshane LPG (Pakistan) Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	18.250	18.250	18.010	18.050	14.396	3,000
2024-01-12	18.500	18.500	18.330	18.330	14.620	1,800
2024-01-10	18.700	19.090	18.510	18.700	14.915	600
2024-01-09	18.500	18.700	18.500	18.700	14.915	3,000
2024-01-08	18.570	18.570	18.400	18.510	14.763	1,800
2024-01-04	18.660	18.660	18.510	18.510	14.763	2,400
2024-01-03	18.700	19.000	18.700	19.000	15.154	1,800
2024-01-02	19.100	19.100	19.100	19.100	15.234	600
2024-01-01	19.480	19.710	19.480	19.710	15.720	4,200
2023-12-29	19.000	19.000	18.510	18.510	14.763	2,400
2023-12-28	18.750	18.800	18.550	18.550	14.795	5,400
2023-12-27	19.510	19.510	19.000	19.020	15.170	6,600
2023-12-26	19.750	19.750	19.510	19.510	15.561	3,000
2023-12-22	20.000	20.750	20.000	20.000	15.952	3,000
2023-12-21	20.010	20.010	19.510	19.510	15.561	3,000
2023-12-20	20.320	20.320	20.010	20.250	16.151	4,200
2023-12-19	21.500	21.600	20.510	20.590	16.422	16,800
2023-12-18	22.150	22.150	21.750	21.750	17.347	4,800
2023-12-15	23.490	23.490	22.010	22.420	17.882	9,600
2023-12-14	23.510	24.750	22.510	23.020	18.360	61,800
2023-12-13	23.990	25.180	23.750	23.750	18.943	132,000
2023-12-12	22.590	24.160	22.590	23.420	18.679	94,200
2023-12-11	22.470	22.470	22.470	22.470	17.922	37,200
2023-12-08	19.490	20.900	19.490	20.900	16.670	51,000
2023-12-07	19.000	19.480	18.850	19.440	15.505	15,600
2023-12-06	18.510	19.490	18.500	18.510	14.763	29,400
2023-12-05	19.000	19.000	19.000	19.000	15.154	600
2023-12-04	18.500	19.000	17.750	18.680	14.899	33,000
2023-12-01	18.000	18.050	18.000	18.000	14.357	8,400
2023-11-30	17.610	17.610	17.600	17.600	14.038	1,800
2023-11-29	18.000	18.000	17.650	17.650	14.077	7,200
2023-11-28	18.000	18.000	17.520	17.990	14.349	9,600
2023-11-27	17.530	17.550	17.520	17.550	13.998	2,400
2023-11-24	18.450	18.450	18.450	18.450	14.715	600
2023-11-22	18.340	18.490	17.710	18.450	14.715	13,800
2023-11-21	17.990	18.250	17.990	18.000	14.357	4,200
2023-11-20	16.700	17.990	16.700	17.990	14.349	4,800
2023-11-16	16.700	17.240	16.700	17.240	13.750	1,800
2023-11-15	16.520	16.560	16.520	16.560	13.208	1,200
2023-11-13	17.010	17.240	16.550	17.240	13.750	5,400
2023-11-10	17.600	18.350	17.000	17.250	13.758	52,800
2023-11-08	18.250	18.250	18.000	18.000	14.357	3,600
2023-11-07	17.700	18.290	17.700	18.290	14.588	53,400
2023-11-06	17.700	17.750	17.010	17.010	13.567	1,800
2023-11-03	17.750	17.750	17.750	17.750	14.157	600
2023-11-02	16.360	17.480	16.360	17.070	13.615	20,400
2023-11-01	16.280	16.280	16.260	16.260	12.969	1,800
2023-10-31	16.500	16.500	16.320	16.400	13.080	6,600
2023-10-27	17.490	17.490	16.170	17.110	13.647	30,600
2023-10-26	18.900	18.900	17.480	17.480	13.942	26,400
2023-10-25	19.990	20.210	18.800	18.900	15.074	132,000
2023-10-24	17.750	18.800	17.750	18.800	14.995	37,200
2023-10-23	16.750	17.510	16.750	17.490	13.950	39,000
2023-10-20	15.200	16.290	15.200	16.290	12.993	25,800
2023-10-19	15.150	15.150	15.150	15.150	12.083	1,200
2023-10-18	15.300	15.300	15.250	15.250	12.163	3,000
2023-10-16	15.990	15.990	15.300	15.500	12.363	2,400
2023-10-13	15.400	15.750	15.100	15.750	12.562	2,400
2023-10-12	14.620	15.700	14.620	15.700	12.522	1,800
2023-10-10	15.500	15.500	14.900	14.970	11.940	11,400

← NewerPage 12 of 16 · 936 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	1.0000 PKR
2026-09-08	1.2000 PKR
2019-10-17	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.