Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.710	40.710	40.710	40.710	39.710	0
2026-07-23	40.710	40.710	40.710	40.710	39.710	0
2026-07-22	40.710	40.710	40.710	40.710	39.710	0
2026-07-21	40.710	40.710	40.710	40.710	39.710	0
2026-07-20	40.710	40.710	40.710	40.710	39.710	0
2026-07-17	43.000	43.000	39.590	40.710	39.710	398
2026-07-16	41.980	43.000	41.000	41.740	40.715	321
2026-07-15	42.000	42.000	40.110	41.800	40.773	233
2026-07-14	40.490	42.240	40.321	41.440	40.422	4,490
2026-07-13	41.690	42.000	39.980	40.420	39.427	1,424
2026-07-10	38.010	40.320	38.010	39.290	38.325	318
2026-07-09	40.000	41.120	37.930	38.280	37.340	346
2026-07-08	39.480	40.440	38.400	40.320	39.330	13,151
2026-07-07	37.230	39.160	37.230	38.520	37.574	38,275
2026-07-06	36.420	38.930	35.950	37.940	37.008	1,859
2026-07-03	36.440	36.440	36.440	36.440	35.545	0
2026-07-02	35.180	37.130	35.180	36.440	35.545	477
2026-07-01	35.250	36.000	34.940	35.650	34.774	255
2026-06-30	36.500	36.500	34.510	35.030	34.170	280
2026-06-29	36.980	36.980	34.940	35.540	34.667	875
2026-06-26	37.600	37.960	34.830	35.020	34.160	1,321
2026-06-25	40.600	40.600	37.380	37.380	36.462	1,012
2026-06-24	42.000	42.000	39.450	39.450	38.481	271
2026-06-23	39.900	41.000	38.500	40.290	39.300	387
2026-06-22	39.200	41.280	38.000	40.070	39.086	486
2026-06-19	38.880	38.880	38.880	38.880	37.925	0
2026-06-18	40.400	40.400	38.390	38.880	37.925	2,138
2026-06-17	41.770	41.770	39.880	40.240	39.252	1,177
2026-06-16	41.900	43.970	40.750	41.360	40.344	1,060
2026-06-15	45.000	45.000	42.380	42.990	41.934	1,300
2026-06-12	43.110	45.310	42.540	44.700	43.602	1,466
2026-06-11	43.100	45.000	43.100	43.700	42.627	1,019
2026-06-10	43.990	45.000	41.650	43.040	41.983	2,742
2026-06-09	43.000	44.540	42.540	43.430	42.363	871
2026-06-08	42.480	43.370	41.070	42.740	41.690	477
2026-06-05	40.790	42.090	39.250	42.075	41.042	2,162
2026-06-04	41.580	41.700	40.300	40.550	39.554	390
2026-06-03	40.310	41.690	39.990	40.950	39.944	196
2026-06-02	42.000	42.390	39.820	40.460	39.466	2,826
2026-06-01	39.950	42.000	39.950	41.340	40.325	1,376
2026-05-29	40.400	42.060	39.993	40.430	39.437	4,778
2026-05-28	44.400	44.400	41.820	41.940	40.910	2,988
2026-05-27	46.150	46.150	42.480	43.620	42.549	1,134
2026-05-26	45.960	46.990	44.650	44.710	43.612	4,786
2026-05-22	45.850	46.990	44.000	46.690	45.543	2,254
2026-05-21	46.000	48.320	45.850	46.100	44.968	2,714
2026-05-20	47.390	48.000	41.900	47.870	46.694	3,705
2026-05-19	42.000	43.230	41.000	42.480	41.437	1,134
2026-05-18	40.440	42.310	39.000	41.640	40.617	1,401
2026-05-15	42.480	42.480	39.500	40.370	38.403	752
2026-05-14	40.100	41.620	40.100	41.090	39.088	1,124
2026-05-13	40.600	41.270	39.967	40.380	38.412	2,706
2026-05-12	41.640	41.640	39.280	39.880	37.937	500
2026-05-11	40.310	41.000	39.780	40.940	38.945	1,561
2026-05-08	40.350	40.760	39.000	40.150	38.194	256
2026-05-07	39.030	40.500	39.000	40.190	38.232	444
2026-05-06	38.970	40.360	38.100	39.220	37.309	1,053
2026-05-05	40.000	40.560	39.020	40.090	38.137	580
2026-05-04	39.000	39.880	37.970	39.430	37.509	1,688
2026-05-01	38.550	38.960	37.710	38.610	36.729	283

← NewerPage 2 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	1.0000 USD
2026-05-18	1.0000 USD
2026-02-09	0.7000 USD
2025-11-17	0.6500 USD
2025-08-12	0.6000 USD
2025-05-16	0.5000 USD
2025-02-05	0.7000 USD
2024-11-05	1.0000 USD
2024-08-08	1.0000 USD
2024-05-07	1.0000 USD
2024-02-02	1.0000 USD
2023-10-19	1.0000 USD
2023-08-09	1.0000 USD
2023-05-05	1.0000 USD
2023-02-14	1.0000 USD
2022-11-04	1.0000 USD
2022-08-12	1.0000 USD
2022-05-13	2.5000 USD
2022-01-13	1.0000 USD
2021-08-06	1.0000 USD

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