Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	36.300	36.750	35.260	35.280	28.139	32,208
2025-08-06	35.780	36.500	35.780	36.480	29.096	1,580
2025-08-05	36.700	36.700	35.910	36.010	28.721	1,656
2025-08-04	36.200	36.740	35.750	36.690	29.263	3,431
2025-08-01	36.980	36.980	35.750	36.000	28.713	11,142
2025-07-31	36.520	37.460	35.770	36.100	28.793	4,352
2025-07-30	37.010	38.000	36.510	36.740	29.303	29,748
2025-07-29	37.990	37.990	36.750	37.170	29.646	9,272
2025-07-28	37.080	37.980	36.750	36.850	29.391	17,710
2025-07-25	37.900	37.990	37.000	37.030	29.535	14,672
2025-07-24	38.880	38.880	37.010	37.410	29.838	10,375
2025-07-23	38.250	39.250	38.020	38.710	30.874	10,933
2025-07-22	38.990	39.750	38.100	38.720	30.882	62,706
2025-07-21	39.490	39.490	38.010	38.600	30.787	6,866
2025-07-18	40.250	40.490	38.500	39.000	31.106	66,355
2025-07-17	38.460	40.250	37.600	39.940	31.855	263,698
2025-07-16	38.950	38.950	37.510	37.770	30.125	62,171
2025-07-15	39.800	40.700	37.750	38.500	30.707	54,299
2025-07-14	40.070	41.300	39.160	40.200	32.063	329,871
2025-07-11	41.300	41.440	39.510	40.070	31.959	131,413
2025-07-10	40.100	41.750	38.250	41.070	32.757	441,864
2025-07-09	41.980	42.250	39.500	40.340	32.175	447,534
2025-07-08	36.800	40.550	36.010	40.550	32.342	941,354
2025-07-07	37.020	37.500	36.800	36.860	29.399	52,627
2025-07-04	38.750	38.750	36.700	37.440	29.862	209,808
2025-07-03	38.490	39.250	36.010	38.180	30.452	1,153,625
2025-07-02	36.910	36.910	35.010	36.910	29.439	400,170
2025-07-01	31.450	33.550	31.350	33.550	26.759	492,667
2025-06-30	31.250	31.800	30.270	30.500	24.326	24,733
2025-06-27	31.250	31.250	30.250	30.250	24.127	234
2025-06-26	30.810	30.810	30.250	30.250	24.127	2,760
2025-06-25	29.990	31.950	28.750	31.000	24.725	99,580
2025-06-24	30.250	30.250	29.010	29.100	23.210	4,130
2025-06-23	30.080	30.080	29.250	29.440	23.481	1,723
2025-06-20	29.750	29.920	29.750	29.760	23.736	781
2025-06-19	29.760	30.630	29.750	29.760	23.736	24,000
2025-06-18	30.740	30.740	29.760	29.760	23.736	24,060
2025-06-17	29.800	30.010	29.750	29.760	23.736	26,646
2025-06-16	30.010	30.940	29.750	30.740	24.518	2,652
2025-06-13	31.220	31.400	29.900	30.500	24.326	80,045
2025-06-12	31.950	31.990	30.020	30.030	23.951	54,323
2025-06-11	30.200	31.990	30.010	31.370	25.020	40,033
2025-06-10	30.940	30.960	30.940	30.960	24.693	12,030
2025-06-05	30.200	31.000	30.200	30.960	24.693	77,680
2025-06-04	30.240	30.240	29.510	29.600	23.608	111,947
2025-06-03	30.490	30.490	29.760	29.760	23.736	27,601
2025-06-02	29.750	30.210	29.750	29.760	23.736	2,293
2025-05-30	31.000	31.200	30.010	30.210	24.095	11,731
2025-05-29	29.990	32.260	29.250	31.010	24.733	185,136
2025-05-27	30.250	30.250	29.320	29.330	23.393	25,260
2025-05-26	29.940	29.940	29.500	29.500	23.529	24,026
2025-05-23	30.010	30.750	29.250	29.500	23.529	26,465
2025-05-22	31.250	31.250	29.750	30.010	23.936	2,531
2025-05-21	31.250	31.250	30.250	30.260	24.135	1,678
2025-05-20	31.420	31.420	30.250	30.470	24.302	33,421
2025-05-19	29.970	31.700	28.750	31.420	25.060	177,005
2025-05-16	28.250	29.970	27.500	29.090	23.202	198,360
2025-05-15	28.240	28.250	28.010	28.010	22.340	26,323
2025-05-14	28.010	28.010	27.250	27.470	21.910	25,742
2025-05-13	26.520	28.490	26.520	28.480	22.715	968

← NewerPage 6 of 16 · 931 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.