Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.190	39.600	37.940	38.710	36.824	279
2026-04-29	38.900	39.470	38.180	38.570	36.691	314
2026-04-28	39.000	39.000	36.970	38.610	36.729	159
2026-04-27	37.800	38.400	36.470	37.940	36.091	1,794
2026-04-24	36.310	37.510	36.310	37.260	35.445	315
2026-04-23	36.550	37.100	35.300	36.640	34.855	228
2026-04-22	36.220	36.470	34.690	35.860	34.113	761
2026-04-21	37.070	37.550	35.650	35.730	33.989	1,080
2026-04-20	36.790	37.020	34.260	36.470	34.693	597
2026-04-17	35.250	36.770	34.700	36.400	34.626	1,069
2026-04-16	35.250	36.000	34.500	35.450	33.723	580
2026-04-15	34.610	36.000	34.270	35.090	33.380	1,695
2026-04-14	36.020	36.450	34.210	34.760	33.066	1,343
2026-04-13	36.020	36.020	34.250	35.660	33.922	905
2026-04-10	34.800	36.020	33.800	34.220	32.553	1,347
2026-04-09	35.260	36.500	34.740	35.140	33.428	711
2026-04-08	34.520	35.510	32.600	35.190	33.475	1,175
2026-04-07	35.450	35.450	33.620	34.190	32.524	720
2026-04-02	33.440	35.100	32.430	34.800	33.104	1,350
2026-04-01	34.990	34.990	33.490	33.950	32.296	1,090
2026-03-31	33.630	34.490	33.130	33.840	32.191	860
2026-03-30	34.260	34.500	32.430	33.080	31.468	604
2026-03-27	34.110	34.130	32.490	33.260	31.639	620
2026-03-26	33.510	34.500	33.510	33.700	32.058	288
2026-03-25	34.980	35.220	33.360	33.720	32.077	3,668
2026-03-24	32.910	34.960	32.910	34.650	32.962	6,445
2026-03-23	32.730	33.790	31.580	33.480	31.849	6,060
2026-03-20	34.460	34.500	32.600	33.020	31.411	817
2026-03-19	32.540	33.980	31.750	33.800	32.153	5,616
2026-03-18	31.760	33.020	31.340	32.520	30.935	1,870
2026-03-17	30.500	32.000	30.500	31.910	30.355	2,597
2026-03-16	29.200	31.140	29.200	31.040	29.528	1,001
2026-03-13	30.270	30.750	28.780	29.190	27.768	2,736
2026-03-12	32.080	32.350	29.973	30.250	28.776	1,340
2026-03-11	34.580	34.580	31.300	31.580	30.041	2,063
2026-03-10	34.330	35.210	33.200	34.790	33.095	685
2026-03-09	33.200	34.760	33.200	34.230	32.562	1,225
2026-03-06	34.500	35.750	33.670	34.160	32.496	4,101
2026-03-05	36.000	37.200	35.400	35.650	33.913	621
2026-03-04	37.210	37.500	35.270	37.179	35.367	1,715
2026-03-03	37.500	37.500	35.440	36.540	34.760	2,315
2026-03-02	38.680	39.080	36.080	37.570	35.739	6,301
2026-02-27	37.000	37.000	35.910	37.000	35.197	2,254
2026-02-26	35.460	36.700	35.250	36.590	34.807	2,009
2026-02-25	35.150	36.000	34.800	35.740	33.999	4,797
2026-02-24	35.240	35.690	34.000	35.010	33.304	1,969
2026-02-23	35.342	35.600	34.280	34.423	32.745	681
2026-02-20	34.520	35.600	34.520	35.400	33.675	1,001
2026-02-19	35.120	35.800	34.660	35.170	33.456	1,086
2026-02-18	35.000	35.810	34.050	35.550	33.818	5,800
2026-02-17	33.890	33.890	32.120	33.770	32.125	887
2026-02-16	33.420	33.420	33.420	33.420	31.792	0
2026-02-13	32.050	33.420	31.590	33.420	31.792	1,215
2026-02-12	32.290	33.000	31.830	32.100	30.536	848
2026-02-11	32.000	33.000	30.800	32.080	30.517	2,667
2026-02-10	31.800	32.170	30.920	31.680	30.136	723
2026-02-09	32.350	32.350	31.340	31.540	30.003	547
2026-02-06	30.080	32.982	29.390	32.500	30.251	4,435
2026-02-05	30.900	30.900	28.700	29.970	27.896	967
2026-02-04	30.660	30.910	29.600	29.600	27.551	2,296

← NewerPage 3 of 5 · 254 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.