BW LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 206.20 | 212.40 | 206.00 | 209.82 | 201.73 | 146,090 |
| 2026-07-28 | 201.00 | 209.00 | 201.00 | 207.00 | 199.02 | 8,994 |
| 2026-07-27 | 205.20 | 206.40 | 200.60 | 204.60 | 196.71 | 40,359 |
| 2026-07-24 | 210.20 | 212.00 | 208.80 | 210.67 | 202.55 | 47,594 |
| 2026-07-23 | 207.20 | 213.00 | 206.00 | 209.54 | 201.46 | 72,858 |
| 2026-07-22 | 206.20 | 212.60 | 204.80 | 210.15 | 202.04 | 30,644 |
| 2026-07-21 | 205.40 | 210.80 | 203.20 | 204.80 | 196.90 | 40,898 |
| 2026-07-20 | 198.50 | 204.20 | 194.84 | 197.02 | 189.42 | 30,829 |
| 2026-07-17 | 199.90 | 199.90 | 194.00 | 195.30 | 187.76 | 12,237 |
| 2026-07-16 | 200.30 | 200.40 | 195.80 | 197.00 | 189.40 | 25,741 |
| 2026-07-15 | 204.00 | 205.60 | 199.70 | 200.20 | 192.48 | 582,309 |
| 2026-07-14 | 200.40 | 205.60 | 198.80 | 201.28 | 193.52 | 12,182 |
| 2026-07-13 | 190.30 | 199.00 | 190.00 | 196.98 | 189.38 | 7,061 |
| 2026-07-10 | 186.60 | 191.20 | 186.60 | 189.11 | 181.81 | 16,689 |
| 2026-07-09 | 194.50 | 194.50 | 185.80 | 189.38 | 182.08 | 59,849 |
| 2026-07-08 | 191.40 | 195.00 | 188.80 | 192.20 | 184.79 | 54,581 |
| 2026-07-07 | 185.50 | 189.00 | 183.30 | 186.10 | 178.93 | 31,397 |
| 2026-07-06 | 188.00 | 188.70 | 183.10 | 186.76 | 179.56 | 23,513 |
| 2026-07-03 | 182.50 | 187.30 | 181.85 | 186.04 | 178.87 | 7,359 |
| 2026-07-02 | 173.90 | 182.70 | 173.40 | 180.21 | 173.26 | 9,377 |
| 2026-07-01 | 173.40 | 175.10 | 171.50 | 173.43 | 166.74 | 13,013 |
| 2026-06-30 | 175.00 | 177.00 | 172.60 | 174.31 | 167.59 | 21,082 |
| 2026-06-29 | 175.80 | 177.80 | 173.00 | 176.78 | 169.97 | 13,504 |
| 2026-06-26 | 178.80 | 179.00 | 175.30 | 176.20 | 169.41 | 6,553 |
| 2026-06-25 | 181.40 | 181.50 | 176.30 | 178.76 | 171.87 | 7,051 |
| 2026-06-24 | 188.00 | 194.15 | 184.20 | 189.58 | 182.27 | 27,484 |
| 2026-06-23 | 180.00 | 185.80 | 179.30 | 184.70 | 177.58 | 5,496 |
| 2026-06-22 | 179.60 | 182.90 | 179.30 | 182.05 | 175.03 | 17,315 |
| 2026-06-19 | 175.45 | 180.20 | 175.00 | 179.15 | 172.24 | 5,671 |
| 2026-06-18 | 179.50 | 179.50 | 175.10 | 175.62 | 168.85 | 18,529 |
| 2026-06-17 | 184.70 | 185.00 | 182.20 | 183.51 | 176.43 | 3,314 |
| 2026-06-16 | 188.70 | 196.70 | 182.70 | 185.16 | 178.02 | 51,457 |
| 2026-06-15 | 200.20 | 203.40 | 193.20 | 197.06 | 189.46 | 57,304 |
| 2026-06-12 | 200.00 | 200.60 | 194.10 | 197.60 | 189.98 | 14,462 |
| 2026-06-11 | 202.40 | 205.20 | 202.00 | 204.70 | 196.81 | 18,398 |
| 2026-06-10 | 202.60 | 207.20 | 201.00 | 202.79 | 189.01 | 15,330 |
| 2026-06-09 | 198.90 | 201.00 | 194.90 | 198.41 | 184.93 | 77,560 |
| 2026-06-08 | 198.10 | 199.40 | 196.10 | 197.60 | 184.18 | 12,652 |
| 2026-06-05 | 190.60 | 195.30 | 189.10 | 190.96 | 177.99 | 16,201 |
| 2026-06-04 | 189.80 | 191.00 | 187.50 | 189.83 | 176.94 | 9,731 |
| 2026-06-03 | 187.70 | 192.20 | 186.30 | 188.17 | 175.38 | 55,564 |
| 2026-06-02 | 190.10 | 195.10 | 182.90 | 188.00 | 175.23 | 21,048 |
| 2026-06-01 | 181.60 | 185.70 | 180.00 | 185.29 | 172.70 | 18,549 |
| 2026-05-29 | 190.10 | 190.30 | 179.50 | 185.30 | 172.71 | 50,436 |
| 2026-05-28 | 196.70 | 196.70 | 190.00 | 190.31 | 177.38 | 38,665 |
| 2026-05-27 | 200.15 | 201.20 | 194.10 | 196.67 | 183.31 | 12,744 |
| 2026-05-26 | 201.20 | 203.00 | 199.20 | 200.80 | 187.16 | 14,866 |
| 2026-05-22 | 208.40 | 208.60 | 202.20 | 204.32 | 190.44 | 14,185 |
| 2026-05-21 | 209.00 | 212.20 | 207.40 | 208.83 | 194.64 | 34,830 |
| 2026-05-20 | 199.40 | 207.00 | 198.90 | 204.76 | 190.85 | 235,654 |
| 2026-05-19 | 198.00 | 204.00 | 198.00 | 201.03 | 187.37 | 51,356 |
| 2026-05-18 | 197.50 | 198.30 | 194.50 | 198.30 | 184.83 | 17,273 |
| 2026-05-15 | 191.70 | 196.40 | 189.80 | 191.75 | 178.73 | 9,869 |
| 2026-05-13 | 189.20 | 195.00 | 187.10 | 190.30 | 177.37 | 81,867 |
| 2026-05-12 | 190.10 | 192.20 | 189.00 | 191.50 | 178.49 | 34,094 |
| 2026-05-11 | 188.50 | 193.00 | 188.10 | 190.77 | 177.81 | 44,823 |
| 2026-05-08 | 189.65 | 189.80 | 186.80 | 188.10 | 175.32 | 5,547 |
| 2026-05-07 | 183.10 | 187.90 | 180.10 | 187.66 | 174.91 | 20,730 |
| 2026-05-06 | 189.00 | 192.30 | 182.80 | 185.43 | 172.83 | 40,742 |
| 2026-05-05 | 187.50 | 191.40 | 186.10 | 190.15 | 177.23 | 41,977 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 8.8914 SGD |
| 2026-06-11 | 6.1960 SGD |
| 2026-03-12 | 5.4297 SGD |
| 2025-12-11 | 4.0474 SGD |
| 2025-09-04 | 2.1600 SGD |
| 2025-05-28 | 2.8200 SGD |
| 2025-03-07 | 4.5466 SGD |
| 2024-12-11 | 4.6900 SGD |
| 2024-09-09 | 6.0400 SGD |
| 2024-06-07 | 10.6858 SGD |
| 2024-03-05 | 9.4780 SGD |
| 2023-11-17 | 8.8900 SGD |
| 2023-09-01 | 8.6680 SGD |
| 2023-05-26 | 10.3280 SGD |
| 2023-03-03 | 5.4000 SGD |
| 2022-11-21 | 2.5031 SGD |
| 2022-09-01 | 1.9322 SGD |
| 2022-05-24 | 2.9990 SGD |
| 2022-03-04 | 1.5900 SGD |
| 2021-11-19 | 0.8876 SGD |
| 2021-08-31 | 0.8705 SGD |
| 2021-05-26 | 1.5022 SGD |
| 2021-03-04 | 2.8806 SGD |
| 2020-11-18 | 1.3505 SGD |
| 2020-09-01 | 1.3101 SGD |
| 2020-06-02 | 1.9055 SGD |
| 2020-03-04 | 3.8879 SGD |
| 2019-11-26 | 3.0253 SGD |
| 2019-09-03 | 0.9117 SGD |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.