Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	30.527	30.670	30.521	30.521	27.717	429
2025-08-13	30.240	30.380	30.070	30.330	27.544	1,332
2025-08-12	29.280	30.455	29.280	30.295	27.512	2,483
2025-08-11	30.380	30.949	30.050	30.326	26.996	3,387
2025-08-08	30.500	31.290	29.660	30.645	27.279	2,531
2025-08-07	30.580	30.580	30.208	30.259	26.936	1,960
2025-08-06	30.800	31.019	30.571	31.019	27.612	1,129
2025-08-05	29.500	30.375	29.100	30.234	26.913	1,157
2025-08-04	27.550	28.849	27.550	28.849	25.680	1,954
2025-08-01	28.500	28.500	25.902	27.210	24.222	11,789
2025-07-31	29.100	29.930	28.462	28.745	25.588	2,509
2025-07-30	29.450	30.015	29.450	29.890	26.607	10
2025-07-29	29.410	30.000	29.410	29.474	26.236	727
2025-07-28	29.710	30.018	29.180	29.942	26.654	1,160
2025-07-25	29.240	29.513	28.950	29.205	25.997	1,400
2025-07-24	29.335	29.795	29.070	29.614	26.361	2,353
2025-07-23	29.250	29.591	29.170	29.400	26.171	13,496
2025-07-22	28.020	28.756	28.020	28.640	25.494	547
2025-07-21	28.510	28.740	28.070	28.070	24.987	2,767
2025-07-18	29.025	29.111	28.535	28.694	25.542	3,673
2025-07-17	27.580	28.658	27.580	28.600	25.459	2,496
2025-07-16	28.020	28.450	27.665	27.820	24.765	1,694
2025-07-15	28.040	28.200	27.800	27.942	24.873	1,251
2025-07-14	29.300	30.000	27.472	28.005	24.929	10,899
2025-07-11	27.660	29.115	27.660	29.054	25.863	20,252
2025-07-10	26.750	27.685	26.550	27.685	24.644	4,445
2025-07-09	26.350	26.700	26.110	26.530	23.616	39,968
2025-07-08	26.500	26.580	26.350	26.355	23.460	906
2025-07-07	25.790	26.390	25.650	26.340	23.447	574
2025-07-04	25.861	25.861	25.861	25.861	23.021	0
2025-07-03	25.790	25.881	25.420	25.861	23.021	422
2025-07-02	24.999	25.694	24.760	25.694	22.872	1,155
2025-07-01	24.750	24.750	24.190	24.729	22.013	1,278
2025-06-30	24.980	24.980	24.303	24.319	21.648	1,742
2025-06-27	25.240	25.240	24.735	24.960	22.219	788
2025-06-26	25.404	25.404	25.074	25.074	22.320	363
2025-06-25	24.850	25.412	24.850	25.405	22.615	239
2025-06-24	24.410	24.700	24.023	24.685	21.974	333
2025-06-23	25.900	25.900	24.922	24.922	22.185	8,466
2025-06-20	25.945	26.040	25.580	25.580	22.771	3,668
2025-06-19	25.853	25.853	25.853	25.853	23.014	0
2025-06-18	26.000	26.000	25.458	25.853	23.014	4,294
2025-06-17	25.000	25.840	25.000	25.756	22.927	6,557
2025-06-16	25.000	25.550	24.586	24.855	22.125	1,753
2025-06-13	25.000	25.000	24.200	24.824	22.097	3,586
2025-06-12	23.270	23.656	23.020	23.650	21.053	1,040
2025-06-11	22.750	23.050	22.640	22.730	20.234	1,106
2025-06-10	22.600	22.780	22.330	22.734	20.237	4,010
2025-06-09	22.560	22.720	22.420	22.694	20.202	84
2025-06-06	22.470	22.850	22.263	22.263	19.818	864
2025-06-05	22.200	22.500	21.985	22.500	20.029	2,396
2025-06-04	22.078	22.220	21.990	22.030	19.610	206
2025-06-03	21.170	21.810	20.710	21.736	19.349	1,742
2025-06-02	21.870	21.870	21.260	21.330	18.987	2,315
2025-05-30	21.850	21.900	21.108	21.156	18.833	255
2025-05-29	21.550	21.550	21.010	21.495	19.134	2,953
2025-05-28	22.670	22.670	21.460	21.684	19.302	1,133
2025-05-27	21.750	22.232	21.588	22.150	19.717	897
2025-05-23	20.090	21.148	20.090	21.112	18.794	1,527
2025-05-22	21.880	22.000	20.063	20.195	17.977	6,573

← NewerPage 6 of 22 · 1,264 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.