Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	12.686	12.686	12.686	12.686	6.249	0
2022-01-19	12.720	12.720	12.686	12.686	6.249	422
2022-01-18	13.545	13.545	13.000	13.000	6.403	17
2022-01-17	13.388	13.388	13.388	13.388	6.595	0
2022-01-14	13.358	13.388	13.358	13.388	6.595	110
2022-01-13	13.202	13.202	13.202	13.202	6.503	2
2022-01-12	14.192	14.368	14.192	14.368	6.585	920
2022-01-11	13.720	13.998	13.720	13.998	6.415	3,795
2022-01-10	14.050	14.050	13.652	13.652	6.257	1,480
2022-01-07	13.635	13.687	13.630	13.687	6.273	350
2022-01-06	13.891	13.891	13.891	13.891	6.366	0
2022-01-05	13.891	13.891	13.891	13.891	6.366	400
2022-01-04	13.670	13.724	13.635	13.635	6.249	1,801
2021-12-31	12.722	12.722	12.722	12.722	5.830	300
2021-12-30	12.898	12.898	12.898	12.898	5.911	220
2021-12-29	12.824	12.824	12.824	12.824	5.877	0
2021-12-24	12.824	12.824	12.824	12.824	5.877	0
2021-12-23	12.824	12.824	12.824	12.824	5.877	100
2021-12-22	11.988	11.988	11.988	11.988	5.494	0
2021-12-21	11.988	11.988	11.988	11.988	5.494	0
2021-12-20	11.988	11.988	11.988	11.988	5.494	500
2021-12-17	12.350	12.350	12.340	12.340	5.655	314
2021-12-13	12.960	12.960	12.585	12.585	5.768	1,579
2021-12-10	12.590	12.590	12.590	12.590	5.770	0
2021-12-09	12.490	12.590	12.490	12.590	5.770	800
2021-12-08	12.280	12.280	12.280	12.280	5.628	0
2021-12-07	12.280	12.280	12.280	12.280	5.628	0
2021-12-06	12.280	12.280	12.280	12.280	5.628	2,022
2021-12-03	12.185	12.185	12.185	12.185	5.584	0
2021-12-02	12.185	12.185	12.185	12.185	5.584	0
2021-12-01	12.185	12.185	12.185	12.185	5.584	66
2021-11-30	12.059	12.059	12.059	12.059	5.526	100
2021-11-29	12.280	12.280	12.280	12.280	5.628	0
2021-11-26	12.270	12.280	12.270	12.280	5.628	489
2021-11-25	13.112	13.112	13.112	13.112	6.009	0
2021-11-24	13.112	13.112	13.112	13.112	6.009	0
2021-11-23	13.080	13.130	13.052	13.112	6.009	4,700
2021-11-22	12.655	12.960	12.655	12.960	5.939	6,176
2021-11-19	12.640	12.650	12.604	12.610	5.779	4,517
2021-11-18	12.790	12.800	12.790	12.800	5.866	200
2021-11-17	12.860	12.860	12.860	12.860	5.894	1,925
2021-11-16	13.125	13.125	13.125	13.125	6.015	0
2021-11-15	12.985	13.125	12.900	13.125	6.015	2,400
2021-11-12	13.002	13.002	12.908	12.908	5.916	2,400
2021-11-11	13.152	13.152	13.152	13.152	6.027	100
2021-11-10	12.753	12.753	12.734	12.740	5.839	1,609
2021-11-09	12.960	12.980	12.850	12.850	5.889	3,400
2021-11-08	12.915	13.050	12.900	12.900	5.912	3,017
2021-11-05	13.370	13.370	13.370	13.370	6.127	0
2021-11-04	13.493	13.493	13.370	13.370	6.127	700
2021-11-03	13.300	13.825	13.300	13.676	6.268	488
2021-11-02	12.066	12.432	12.066	12.432	5.697	8,445
2021-11-01	12.048	12.048	12.048	12.048	5.521	0
2021-10-29	12.048	12.048	12.048	12.048	5.521	200
2021-10-28	11.713	11.820	11.711	11.820	5.417	854
2021-10-27	12.452	12.452	12.452	12.452	5.707	0
2021-10-26	12.452	12.452	12.452	12.452	5.707	0
2021-10-25	12.452	12.452	12.452	12.452	5.707	50
2021-10-22	12.140	12.140	12.140	12.140	5.564	100
2021-10-21	12.641	12.641	12.641	12.641	5.793	0

← NewerPage 21 of 22 · 1,265 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.