Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.000	28.732	27.533	27.554	25.023	5,893
2025-11-05	28.750	29.350	28.750	29.350	26.654	344
2025-11-04	28.070	28.990	28.070	28.990	26.327	6,799
2025-11-03	28.810	29.589	28.810	29.418	26.716	986
2025-10-31	28.512	28.825	28.512	28.825	26.177	471
2025-10-30	28.640	28.791	28.330	28.343	25.739	270
2025-10-29	29.255	29.490	28.690	28.690	26.054	1,186
2025-10-28	27.850	28.700	27.850	28.700	26.064	1,196
2025-10-27	27.870	28.250	27.650	27.944	25.377	962
2025-10-24	28.075	28.464	28.075	28.094	25.513	878
2025-10-23	27.670	28.054	27.650	28.054	25.476	495
2025-10-22	26.800	27.130	26.800	27.042	24.558	370
2025-10-21	26.719	26.770	26.481	26.481	24.048	331
2025-10-20	26.730	27.452	26.730	27.153	24.658	884
2025-10-17	26.722	26.760	26.722	26.760	24.302	136
2025-10-16	26.980	27.218	26.800	27.218	24.718	1,045
2025-10-15	26.640	26.740	26.640	26.675	24.225	26
2025-10-14	25.900	25.970	25.330	25.970	23.584	161
2025-10-13	26.650	26.650	26.157	26.157	23.754	116
2025-10-10	27.000	27.190	26.258	26.258	23.846	2,913
2025-10-09	27.665	27.665	27.565	27.650	25.110	2,091
2025-10-08	27.660	27.750	27.100	27.200	24.701	1,081
2025-10-07	27.913	28.080	27.445	27.585	25.051	756
2025-10-06	29.160	29.170	28.237	28.412	25.802	1,775
2025-10-03	28.920	29.140	28.820	28.820	26.172	488
2025-10-02	28.956	28.956	28.572	28.572	25.947	5,280
2025-10-01	29.383	29.910	28.970	29.332	26.637	7,610
2025-09-30	29.710	30.097	29.531	29.579	26.862	1,328
2025-09-29	30.865	30.940	29.450	29.784	27.048	10,679
2025-09-26	31.285	31.470	31.102	31.170	28.307	676
2025-09-25	31.756	31.980	31.350	31.520	28.624	8,740
2025-09-24	32.280	32.406	32.235	32.245	29.283	879
2025-09-23	31.840	32.520	31.840	32.320	29.351	1,131
2025-09-22	31.680	31.854	31.680	31.745	28.829	3,579
2025-09-19	32.160	32.160	31.581	31.666	28.757	888
2025-09-18	32.430	32.430	32.430	32.430	29.451	0
2025-09-17	32.428	32.430	32.428	32.430	29.451	37
2025-09-16	32.550	32.550	32.132	32.149	29.196	1,438
2025-09-15	31.830	32.750	31.830	32.744	29.736	837
2025-09-12	31.732	31.732	31.580	31.580	28.679	788
2025-09-11	31.220	31.292	30.734	30.986	28.140	5,461
2025-09-10	31.230	31.420	31.166	31.400	28.515	322
2025-09-09	31.805	31.876	31.485	31.670	28.761	947
2025-09-08	31.630	31.630	30.921	31.551	28.652	782
2025-09-05	30.796	31.051	30.760	31.051	28.199	587
2025-09-04	30.390	30.420	30.390	30.420	27.626	108
2025-09-03	30.440	30.482	30.147	30.482	27.682	510
2025-09-02	31.650	31.650	30.700	30.810	27.980	3,847
2025-09-01	31.885	31.885	31.885	31.885	28.956	0
2025-08-29	31.500	32.268	31.500	31.885	28.956	637
2025-08-28	32.140	32.160	31.900	32.080	29.133	495
2025-08-27	31.560	32.260	31.560	32.260	29.296	338
2025-08-26	32.370	32.370	31.462	31.640	28.733	202
2025-08-22	31.290	32.242	31.290	31.991	29.052	2,470
2025-08-21	30.867	30.979	30.689	30.689	27.870	221
2025-08-20	30.405	30.716	30.272	30.594	27.784	684
2025-08-19	31.190	31.190	30.200	30.255	27.476	1,337
2025-08-18	30.350	30.949	30.100	30.925	28.084	1,144
2025-08-15	30.085	30.339	29.970	30.300	27.517	136
2025-08-14	30.527	30.670	30.521	30.521	27.717	429

← NewerPage 5 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.