Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	15.500	15.500	15.500	15.500	12.363	600
2023-09-11	14.900	14.900	14.900	14.900	11.884	600
2023-09-05	15.200	15.700	14.600	14.600	11.645	7,800
2023-08-31	15.260	15.260	14.750	14.750	11.764	6,000
2023-08-30	15.530	15.530	15.530	15.530	12.387	600
2023-08-29	15.750	15.750	15.750	15.750	12.562	1,200
2023-08-25	16.110	16.110	16.000	16.050	12.801	3,000
2023-08-24	16.250	16.250	16.250	16.250	12.961	1,200
2023-08-23	16.250	16.250	16.250	16.250	12.961	600
2023-08-22	16.760	16.760	16.760	16.760	13.368	600
2023-08-18	17.000	17.750	16.350	16.660	13.288	55,800
2023-08-17	16.900	18.220	16.890	17.680	14.101	28,800
2023-08-16	16.950	16.950	16.950	16.950	13.519	1,200
2023-08-11	16.960	16.990	16.960	16.990	13.551	7,800
2023-08-10	16.490	16.750	16.000	16.000	12.761	7,200
2023-08-09	15.500	16.160	15.500	16.160	12.889	9,600
2023-08-08	15.100	15.100	15.030	15.030	11.988	1,200
2023-08-07	15.980	15.990	15.980	15.990	12.753	1,200
2023-08-03	15.530	15.530	15.530	15.530	12.387	600
2023-08-02	15.980	15.990	15.980	15.990	12.753	1,200
2023-08-01	15.490	15.500	15.490	15.500	12.363	1,200
2023-07-31	15.130	15.500	14.780	15.130	12.067	600
2023-07-27	15.000	15.400	15.000	15.130	12.067	1,800
2023-07-20	15.490	15.500	14.900	15.490	12.355	1,800
2023-07-18	15.000	15.490	15.000	15.490	12.355	1,800
2023-07-06	15.000	15.880	15.000	15.590	12.434	2,400
2023-06-15	15.010	15.010	15.010	15.010	11.972	600
2023-06-13	15.010	15.010	15.010	15.010	11.972	600
2023-06-02	15.500	15.500	15.010	15.500	12.363	1,200
2023-05-31	15.500	15.500	15.500	15.500	12.363	3,600
2023-05-30	15.500	15.500	15.500	15.500	12.363	9,000
2023-05-22	15.550	15.550	15.250	15.250	12.163	4,200
2023-05-18	16.000	16.000	15.750	15.750	12.562	1,800
2023-05-11	16.110	16.110	16.110	16.110	12.849	600
2023-05-10	16.300	16.300	16.110	16.110	12.849	4,200
2023-05-09	16.990	17.250	16.980	17.250	13.758	5,400
2023-05-04	16.600	16.980	16.600	16.980	13.543	1,800
2023-05-03	16.030	16.030	16.000	16.000	12.761	16,200
2023-03-27	16.100	16.100	16.100	16.100	12.841	600
2023-03-21	16.700	16.700	16.700	16.700	13.320	600
2023-03-17	16.550	16.550	16.250	16.500	13.160	4,200
2023-03-16	16.800	16.800	16.750	16.750	13.360	2,400
2023-03-15	16.900	16.900	16.900	16.900	13.479	600
2023-03-14	16.900	16.900	16.900	16.900	13.479	600
2023-03-09	16.300	16.300	16.300	16.300	13.001	600
2023-03-01	17.510	17.510	17.010	17.090	13.631	7,800
2023-02-28	17.520	17.520	17.510	17.510	13.966	1,800
2023-02-17	17.520	17.520	17.510	17.510	13.966	1,200
2023-02-08	18.900	18.900	18.900	18.900	15.074	4,200
2023-02-06	18.010	18.010	18.010	18.010	14.365	1,800
2023-02-01	18.010	18.010	18.010	18.010	14.365	1,200
2023-01-27	18.990	18.990	18.990	18.990	15.146	600
2023-01-25	18.990	18.990	18.990	18.990	15.146	12,000
2023-01-24	17.500	18.000	17.500	18.000	14.357	1,200
2023-01-19	18.000	18.000	18.000	18.000	14.357	600
2023-01-18	18.900	18.900	18.010	18.900	15.074	6,000
2023-01-16	18.010	18.010	18.010	18.010	14.365	600
2023-01-13	18.900	18.900	18.900	18.900	15.074	600
2023-01-12	18.200	18.200	18.100	18.150	14.476	1,200
2023-01-10	18.990	18.990	18.600	18.600	14.835	1,800

← NewerPage 13 of 16 · 931 trading daysOlder →

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.