Burshane LPG (Pakistan) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 30.550 | 30.550 | 28.990 | 29.180 | 23.274 | 16,200 |
| 2024-04-23 | 32.010 | 32.010 | 30.510 | 30.710 | 24.494 | 13,200 |
| 2024-04-22 | 32.750 | 33.480 | 32.010 | 32.010 | 25.531 | 255,000 |
| 2024-04-19 | 32.110 | 32.900 | 32.000 | 32.210 | 25.690 | 22,800 |
| 2024-04-18 | 31.500 | 32.990 | 31.010 | 32.670 | 26.057 | 39,000 |
| 2024-04-17 | 31.000 | 31.250 | 30.750 | 31.080 | 24.789 | 8,400 |
| 2024-04-16 | 31.220 | 31.750 | 31.010 | 31.380 | 25.028 | 144,000 |
| 2024-04-15 | 30.250 | 31.250 | 30.000 | 31.100 | 24.805 | 31,800 |
| 2024-04-09 | 30.200 | 31.490 | 29.970 | 31.320 | 24.980 | 36,000 |
| 2024-04-08 | 29.990 | 30.750 | 29.250 | 30.540 | 24.358 | 32,400 |
| 2024-04-04 | 28.990 | 30.250 | 28.990 | 29.980 | 23.912 | 46,800 |
| 2024-04-03 | 27.480 | 28.780 | 27.100 | 28.300 | 22.572 | 57,000 |
| 2024-04-02 | 26.480 | 27.490 | 26.400 | 27.310 | 21.782 | 40,200 |
| 2024-04-01 | 25.480 | 26.480 | 25.480 | 26.100 | 20.817 | 52,200 |
| 2024-03-29 | 24.250 | 25.500 | 23.750 | 25.330 | 20.203 | 85,200 |
| 2024-03-28 | 22.950 | 23.760 | 22.950 | 23.760 | 18.951 | 54,000 |
| 2024-03-27 | 23.510 | 23.510 | 22.000 | 22.100 | 17.627 | 45,600 |
| 2024-03-26 | 25.990 | 26.060 | 23.780 | 23.780 | 18.967 | 44,400 |
| 2024-03-25 | 25.690 | 25.700 | 25.690 | 25.700 | 20.498 | 46,800 |
| 2024-03-22 | 23.910 | 23.910 | 23.910 | 23.910 | 19.070 | 16,200 |
| 2024-03-21 | 22.160 | 22.240 | 22.160 | 22.240 | 17.738 | 46,800 |
| 2024-03-20 | 20.680 | 20.690 | 20.310 | 20.690 | 16.502 | 37,200 |
| 2024-03-19 | 18.480 | 19.250 | 18.480 | 19.250 | 15.354 | 16,800 |
| 2024-03-18 | 16.900 | 17.910 | 16.900 | 17.910 | 14.285 | 25,800 |
| 2024-03-15 | 16.660 | 16.660 | 16.660 | 16.660 | 13.288 | 600 |
| 2024-03-12 | 16.930 | 16.930 | 16.750 | 16.840 | 13.431 | 3,000 |
| 2024-03-11 | 17.100 | 17.100 | 17.050 | 17.050 | 13.599 | 1,200 |
| 2024-03-08 | 16.750 | 17.700 | 16.750 | 17.700 | 14.117 | 2,400 |
| 2024-03-06 | 17.000 | 17.050 | 17.000 | 17.000 | 13.559 | 10,200 |
| 2024-03-05 | 16.800 | 17.900 | 16.790 | 17.900 | 14.277 | 1,800 |
| 2024-03-04 | 17.890 | 17.890 | 17.000 | 17.180 | 13.703 | 7,200 |
| 2024-03-01 | 17.500 | 17.500 | 17.500 | 17.500 | 13.958 | 600 |
| 2024-02-29 | 17.750 | 17.750 | 17.750 | 17.750 | 14.157 | 600 |
| 2024-02-28 | 17.520 | 17.850 | 17.010 | 17.850 | 14.237 | 35,400 |
| 2024-02-27 | 18.750 | 18.750 | 17.520 | 18.290 | 14.588 | 23,400 |
| 2024-02-26 | 19.500 | 19.700 | 18.770 | 18.890 | 15.066 | 3,000 |
| 2024-02-23 | 19.600 | 19.600 | 19.310 | 19.310 | 15.401 | 2,400 |
| 2024-02-22 | 19.400 | 19.400 | 19.300 | 19.300 | 15.393 | 2,400 |
| 2024-02-21 | 19.500 | 19.500 | 19.100 | 19.100 | 15.234 | 4,800 |
| 2024-02-19 | 19.250 | 19.250 | 19.010 | 19.010 | 15.162 | 1,800 |
| 2024-02-16 | 19.990 | 21.240 | 19.250 | 20.250 | 16.151 | 29,400 |
| 2024-02-15 | 19.250 | 19.760 | 19.250 | 19.760 | 15.760 | 12,000 |
| 2024-02-14 | 17.490 | 18.380 | 17.490 | 18.380 | 14.660 | 10,800 |
| 2024-02-13 | 16.490 | 17.100 | 15.510 | 17.100 | 13.639 | 24,000 |
| 2024-02-12 | 16.320 | 16.320 | 15.910 | 15.910 | 12.690 | 10,800 |
| 2024-02-09 | 17.200 | 17.200 | 17.200 | 17.200 | 13.718 | 600 |
| 2024-02-06 | 16.500 | 16.500 | 16.500 | 16.500 | 13.160 | 600 |
| 2024-02-01 | 16.650 | 16.880 | 16.250 | 16.550 | 13.200 | 22,800 |
| 2024-01-31 | 17.400 | 17.400 | 16.750 | 16.900 | 13.479 | 21,000 |
| 2024-01-29 | 18.000 | 18.000 | 17.500 | 17.500 | 13.958 | 5,400 |
| 2024-01-26 | 17.700 | 17.700 | 17.700 | 17.700 | 14.117 | 600 |
| 2024-01-25 | 17.750 | 17.750 | 17.250 | 17.250 | 13.758 | 5,400 |
| 2024-01-24 | 17.760 | 17.760 | 17.760 | 17.760 | 14.165 | 600 |
| 2024-01-23 | 18.300 | 18.300 | 18.300 | 18.300 | 14.596 | 600 |
| 2024-01-18 | 18.050 | 18.050 | 18.010 | 18.010 | 14.365 | 1,800 |
| 2024-01-16 | 18.050 | 18.050 | 18.050 | 18.050 | 14.396 | 2,400 |
| 2024-01-15 | 18.250 | 18.250 | 18.010 | 18.050 | 14.396 | 3,000 |
| 2024-01-12 | 18.500 | 18.500 | 18.330 | 18.330 | 14.620 | 1,800 |
| 2024-01-10 | 18.700 | 19.090 | 18.510 | 18.700 | 14.915 | 600 |
| 2024-01-09 | 18.500 | 18.700 | 18.500 | 18.700 | 14.915 | 3,000 |
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.