Burshane LPG (Pakistan) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 33.000 | 36.100 | 33.000 | 36.100 | 28.793 | 125,136 |
| 2024-08-05 | 29.000 | 32.820 | 28.500 | 32.820 | 26.177 | 389,014 |
| 2024-08-02 | 28.510 | 30.750 | 28.500 | 29.840 | 23.800 | 211,644 |
| 2024-08-01 | 28.290 | 29.490 | 26.750 | 28.490 | 22.723 | 37,046 |
| 2024-07-31 | 26.980 | 28.750 | 25.750 | 27.820 | 22.189 | 69,749 |
| 2024-07-30 | 29.500 | 30.990 | 26.000 | 26.220 | 20.913 | 278,803 |
| 2024-07-29 | 25.990 | 28.190 | 25.990 | 28.190 | 22.484 | 92,582 |
| 2024-07-26 | 23.300 | 25.630 | 23.300 | 25.630 | 20.442 | 129,089 |
| 2024-07-25 | 23.300 | 24.480 | 23.250 | 23.300 | 18.584 | 3,142 |
| 2024-07-24 | 23.300 | 24.350 | 23.300 | 23.420 | 18.679 | 17,171 |
| 2024-07-23 | 23.750 | 23.990 | 23.500 | 23.670 | 18.879 | 8,970 |
| 2024-07-22 | 24.050 | 24.530 | 24.000 | 24.040 | 19.174 | 2,119 |
| 2024-07-19 | 26.960 | 26.980 | 24.180 | 24.570 | 19.597 | 30,634 |
| 2024-07-18 | 26.250 | 29.350 | 26.000 | 26.720 | 21.311 | 258,311 |
| 2024-07-15 | 24.520 | 27.400 | 23.500 | 27.120 | 21.630 | 98,594 |
| 2024-07-11 | 25.490 | 25.490 | 24.510 | 25.080 | 20.003 | 278 |
| 2024-07-10 | 24.510 | 25.490 | 24.510 | 25.080 | 20.003 | 72 |
| 2024-07-09 | 25.750 | 25.750 | 24.500 | 25.080 | 20.003 | 98,281 |
| 2024-07-08 | 26.170 | 26.990 | 26.000 | 26.320 | 20.992 | 21,875 |
| 2024-07-05 | 24.190 | 26.150 | 24.190 | 26.150 | 20.857 | 43,207 |
| 2024-07-04 | 23.260 | 23.990 | 23.260 | 23.990 | 19.134 | 1,848 |
| 2024-07-03 | 23.700 | 23.700 | 23.250 | 23.250 | 18.544 | 3,600 |
| 2024-07-02 | 23.750 | 24.000 | 23.510 | 23.540 | 18.775 | 3,732 |
| 2024-07-01 | 24.000 | 24.740 | 23.750 | 24.100 | 19.222 | 4,806 |
| 2024-06-28 | 24.100 | 24.490 | 23.770 | 23.770 | 18.959 | 18 |
| 2024-06-27 | 23.770 | 24.480 | 23.750 | 23.770 | 18.959 | 1 |
| 2024-06-26 | 24.510 | 24.510 | 23.750 | 23.770 | 18.959 | 18,166 |
| 2024-06-25 | 25.250 | 25.470 | 24.750 | 24.750 | 19.740 | 15,583 |
| 2024-06-24 | 25.300 | 25.450 | 25.300 | 25.450 | 20.299 | 12,108 |
| 2024-06-21 | 26.800 | 26.800 | 25.250 | 25.450 | 20.299 | 22,140 |
| 2024-06-20 | 27.010 | 27.990 | 26.750 | 26.930 | 21.479 | 12,982 |
| 2024-06-14 | 28.000 | 29.450 | 27.010 | 27.250 | 21.734 | 155,291 |
| 2024-06-13 | 26.750 | 27.800 | 26.750 | 27.760 | 22.141 | 43,452 |
| 2024-06-12 | 24.200 | 26.440 | 24.000 | 25.620 | 20.434 | 34,135 |
| 2024-06-11 | 23.750 | 24.490 | 23.260 | 24.370 | 19.437 | 24,095 |
| 2024-06-10 | 23.490 | 23.490 | 22.750 | 22.750 | 18.145 | 31,201 |
| 2024-06-07 | 23.000 | 23.010 | 22.500 | 22.960 | 18.313 | 67,196 |
| 2024-06-06 | 23.010 | 23.010 | 23.010 | 23.010 | 18.352 | 1,081 |
| 2024-06-05 | 23.700 | 23.700 | 23.020 | 23.020 | 18.360 | 2,400 |
| 2024-06-04 | 23.490 | 23.730 | 22.550 | 23.490 | 18.735 | 9,602 |
| 2024-06-03 | 22.250 | 23.490 | 22.250 | 23.490 | 18.735 | 4,669 |
| 2024-05-31 | 22.300 | 23.400 | 22.300 | 23.400 | 18.663 | 6 |
| 2024-05-29 | 23.400 | 23.400 | 23.400 | 23.400 | 18.663 | 1,201 |
| 2024-05-27 | 22.510 | 23.400 | 22.510 | 23.400 | 18.663 | 2,400 |
| 2024-05-24 | 22.750 | 22.750 | 22.520 | 22.520 | 17.962 | 2,400 |
| 2024-05-22 | 23.010 | 23.010 | 23.010 | 23.010 | 18.352 | 6,600 |
| 2024-05-21 | 23.980 | 23.980 | 23.980 | 23.980 | 19.126 | 600 |
| 2024-05-20 | 23.980 | 23.980 | 23.980 | 23.980 | 19.126 | 600 |
| 2024-05-17 | 23.250 | 23.990 | 23.010 | 23.990 | 19.134 | 2,400 |
| 2024-05-16 | 23.500 | 23.500 | 23.500 | 23.500 | 18.743 | 600 |
| 2024-05-15 | 23.250 | 23.250 | 23.250 | 23.250 | 18.544 | 600 |
| 2024-05-14 | 24.250 | 24.450 | 23.500 | 23.600 | 18.823 | 8,400 |
| 2024-05-10 | 24.500 | 24.500 | 24.500 | 24.500 | 19.541 | 1,200 |
| 2024-05-09 | 26.050 | 26.050 | 24.250 | 25.250 | 20.139 | 13,800 |
| 2024-05-08 | 26.010 | 26.010 | 26.000 | 26.000 | 20.737 | 1,800 |
| 2024-05-07 | 26.500 | 26.500 | 26.500 | 26.500 | 21.136 | 600 |
| 2024-05-06 | 27.250 | 27.250 | 26.250 | 26.250 | 20.937 | 3,600 |
| 2024-05-02 | 26.950 | 26.950 | 26.250 | 26.250 | 20.937 | 4,200 |
| 2024-04-26 | 27.250 | 27.250 | 27.010 | 27.010 | 21.543 | 2,400 |
| 2024-04-25 | 28.760 | 28.760 | 27.270 | 27.270 | 21.750 | 15,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 1.0000 PKR |
| 2026-09-08 | 1.2000 PKR |
| 2019-10-17 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.