Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	23.260	23.318	22.610	22.927	20.409	1,342
2025-05-20	23.380	23.483	23.290	23.434	20.860	301
2025-05-19	23.590	23.590	22.830	23.304	20.744	170
2025-05-16	23.600	23.794	23.400	23.530	20.946	209
2025-05-15	23.077	23.798	23.077	23.798	20.739	924
2025-05-14	23.800	24.305	23.800	24.056	20.964	2,905
2025-05-13	23.010	23.679	23.010	23.660	20.619	1,092
2025-05-12	22.400	23.112	22.400	22.904	19.960	644
2025-05-09	22.025	22.116	21.800	22.116	19.274	911
2025-05-08	21.406	21.800	21.406	21.800	18.998	431
2025-05-07	21.810	21.810	21.245	21.245	18.514	1,350
2025-05-06	21.900	22.000	21.820	21.915	19.098	18
2025-05-02	21.640	22.240	21.640	22.000	19.172	1,008
2025-05-01	21.310	21.670	21.200	21.390	18.641	6,128
2025-04-30	20.800	21.360	20.800	21.155	18.436	2,851
2025-04-29	21.540	21.960	21.445	21.670	18.885	7,507
2025-04-28	21.830	21.930	21.500	21.685	18.898	225
2025-04-25	21.080	22.275	20.980	21.860	19.050	11,125
2025-04-24	20.680	20.964	19.860	20.902	18.215	8,109
2025-04-23	20.660	20.750	20.200	20.420	17.795	4,475
2025-04-22	20.525	20.660	20.170	20.310	17.699	3,520
2025-04-17	20.140	20.745	20.000	20.743	18.077	1,885
2025-04-16	19.848	20.200	19.680	20.000	17.429	1,154
2025-04-15	19.807	20.040	19.625	19.680	17.150	4,222
2025-04-14	20.960	20.960	20.140	20.290	17.682	2,864
2025-04-11	18.370	20.305	18.370	20.175	17.582	8,011
2025-04-10	18.655	18.770	17.935	18.330	15.974	14,721
2025-04-09	17.400	19.493	17.000	19.493	16.988	6,077
2025-04-08	20.000	20.300	18.156	18.265	15.918	5,012
2025-04-07	16.900	19.583	16.900	19.262	16.787	18,202
2025-04-04	18.030	18.250	16.790	17.284	15.062	3,391
2025-04-03	21.220	21.300	20.200	20.200	17.604	3,907
2025-04-02	21.170	22.186	21.170	21.604	18.827	39
2025-04-01	22.305	22.413	22.160	22.413	19.532	175
2025-03-31	22.300	22.300	21.715	22.265	19.403	743
2025-03-28	22.350	22.620	22.110	22.259	19.398	1,343
2025-03-27	22.713	22.874	22.430	22.530	19.634	3,707
2025-03-26	23.011	23.220	22.870	23.168	20.190	258
2025-03-25	23.550	23.780	22.980	23.526	20.502	6,666
2025-03-24	23.050	23.570	23.010	23.444	20.430	541
2025-03-21	23.780	23.780	22.960	23.110	20.140	173
2025-03-20	22.790	23.530	22.630	23.420	20.410	564
2025-03-19	22.683	23.000	22.683	22.830	19.896	938
2025-03-18	22.500	22.660	22.294	22.595	19.691	1,231
2025-03-17	21.970	22.500	21.970	22.240	19.381	743
2025-03-14	21.290	21.470	21.290	21.470	18.710	18
2025-03-13	21.370	21.585	21.058	21.360	18.615	6,726
2025-03-12	20.320	21.040	20.298	20.853	18.173	7,264
2025-03-11	20.360	20.540	20.050	20.490	17.856	1,590
2025-03-10	20.810	20.890	20.420	20.440	17.813	470
2025-03-07	20.980	21.580	20.980	21.200	18.475	959
2025-03-06	20.120	20.600	20.120	20.594	17.947	83
2025-03-05	20.420	20.700	19.728	19.895	17.338	2,342
2025-03-04	19.460	20.475	19.415	20.475	17.843	712
2025-03-03	20.395	20.592	19.718	20.165	17.573	3,337
2025-02-28	20.000	20.810	20.000	20.270	17.665	1,437
2025-02-27	20.337	20.590	19.862	20.210	17.612	3,050
2025-02-26	21.275	21.534	20.462	20.462	17.832	3,484
2025-02-25	22.490	22.610	21.530	21.720	18.928	1,493
2025-02-24	22.380	22.723	22.170	22.524	19.629	2,480

← NewerPage 7 of 21 · 1,260 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.