Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.000	31.000	29.560	29.830	27.765	473
2026-02-02	29.350	30.000	28.650	29.760	27.700	1,440
2026-01-30	29.080	30.290	29.080	29.680	27.626	1,944
2026-01-29	28.720	29.800	28.720	29.800	27.737	1,160
2026-01-28	28.300	29.360	28.100	29.135	27.118	734
2026-01-27	27.140	27.980	27.140	27.910	25.978	202
2026-01-26	27.520	28.000	27.280	27.280	25.392	2,795
2026-01-23	29.000	29.000	27.840	27.840	25.913	61
2026-01-22	28.500	28.500	27.600	27.798	25.874	1,434
2026-01-21	28.500	28.978	28.070	28.577	26.599	233
2026-01-20	28.230	28.470	28.172	28.310	26.351	284
2026-01-19	28.795	28.795	28.795	28.795	26.802	0
2026-01-16	29.243	29.400	28.795	28.795	26.802	587
2026-01-15	28.690	28.840	28.690	28.770	26.779	398
2026-01-14	28.610	28.935	28.610	28.935	26.932	411
2026-01-13	28.420	29.019	28.420	28.841	26.845	3,974
2026-01-12	27.720	28.480	27.530	28.221	26.268	1,598
2026-01-09	27.750	27.838	27.043	27.169	25.289	5,460
2026-01-08	27.980	28.200	27.555	27.691	25.774	8,111
2026-01-07	27.350	27.600	27.161	27.414	25.516	2,340
2026-01-06	25.960	27.371	25.960	27.322	25.431	5,867
2026-01-05	25.359	25.570	25.280	25.438	23.677	8,526
2026-01-02	24.645	24.645	24.210	24.337	22.652	4,626
2025-12-31	23.945	24.072	23.890	24.072	22.406	256
2025-12-30	24.320	24.330	24.109	24.178	22.505	12,270
2025-12-29	24.320	24.405	24.170	24.170	22.497	1,132
2025-12-24	24.000	24.120	23.950	24.070	22.404	300
2025-12-23	24.460	24.460	24.050	24.055	22.390	1,037
2025-12-22	24.740	24.930	24.597	24.597	22.894	103
2025-12-19	25.279	25.279	25.110	25.110	23.372	1,216
2025-12-18	25.420	25.420	25.098	25.098	23.361	6
2025-12-17	25.211	25.211	24.670	24.930	23.205	741
2025-12-16	24.840	25.030	24.840	24.850	23.130	8
2025-12-15	24.630	25.070	24.627	25.070	23.335	1,080
2025-12-12	24.380	24.630	24.320	24.630	22.925	824
2025-12-11	24.210	24.210	23.995	24.101	22.433	666
2025-12-10	24.490	24.700	24.009	24.250	22.572	286
2025-12-09	24.590	24.590	24.480	24.576	22.875	609
2025-12-08	24.920	25.499	24.710	24.710	23.000	541
2025-12-05	25.040	25.040	24.924	25.036	23.304	292
2025-12-04	25.210	25.210	25.210	25.210	23.465	20
2025-12-03	24.810	25.316	24.810	25.250	23.502	80
2025-12-02	24.490	24.600	24.180	24.290	22.609	273
2025-12-01	24.900	25.030	24.830	24.870	23.149	138
2025-11-28	24.610	24.820	24.610	24.775	23.060	453
2025-11-27	24.790	24.790	24.790	24.790	23.074	0
2025-11-26	24.700	24.880	24.700	24.790	23.074	239
2025-11-25	24.340	24.650	24.340	24.615	22.911	762
2025-11-24	24.760	24.843	24.056	24.400	22.711	2,522
2025-11-21	24.610	24.764	24.610	24.764	23.050	33
2025-11-20	25.560	25.560	24.800	24.952	23.225	1,628
2025-11-19	25.380	25.595	25.080	25.501	23.736	131
2025-11-18	25.480	25.719	25.330	25.719	23.939	133
2025-11-17	26.290	26.290	26.009	26.009	24.209	266
2025-11-14	26.160	26.711	26.071	26.711	24.258	465
2025-11-13	26.300	26.810	26.300	26.420	23.993	35
2025-11-12	27.500	27.500	26.350	26.434	24.006	209
2025-11-11	27.500	27.569	26.921	26.921	24.448	1,212
2025-11-10	27.550	27.550	26.770	27.084	24.596	744
2025-11-07	27.170	27.750	27.170	27.624	25.087	1,344

← NewerPage 4 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.