Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	17.880	18.810	17.880	18.810	15.003	24,000
2023-01-04	17.490	17.500	17.490	17.500	13.958	4,200
2023-01-03	17.070	17.070	17.070	17.070	13.615	1,200
2023-01-02	17.400	17.400	17.400	17.400	13.878	600
2022-12-08	17.700	17.990	17.500	17.500	13.958	3,000
2022-12-06	17.000	17.000	17.000	17.000	13.559	600
2022-12-05	17.010	17.020	17.010	17.010	13.567	1,800
2022-12-02	17.010	17.010	17.010	17.010	13.567	600
2022-12-01	17.400	17.400	17.020	17.400	13.878	1,200
2022-11-28	17.020	17.020	17.020	17.020	13.575	1,200
2022-11-24	17.260	17.260	17.260	17.260	13.766	600
2022-11-22	17.110	17.110	17.110	17.110	13.647	600
2022-11-17	17.300	17.300	17.250	17.250	13.758	3,000
2022-11-11	18.250	18.250	18.230	18.240	14.548	3,600
2022-11-08	17.850	17.850	17.850	17.850	14.237	600
2022-11-03	17.600	18.100	17.600	17.850	14.237	2,400
2022-11-01	17.510	17.510	17.020	17.040	13.591	14,400
2022-10-31	18.700	18.700	17.750	17.750	14.157	9,600
2022-10-28	19.600	19.990	18.510	18.710	14.923	16,200
2022-10-27	19.250	20.250	19.250	20.010	15.960	24,000
2022-10-26	17.800	18.860	17.800	18.860	15.042	13,200
2022-10-24	17.550	17.550	17.550	17.550	13.998	600
2022-10-21	17.610	17.610	17.570	17.590	14.030	1,200
2022-10-20	18.000	18.000	18.000	18.000	14.357	600
2022-10-19	17.600	17.600	17.510	17.530	13.982	2,400
2022-10-14	18.000	18.000	18.000	18.000	14.357	600
2022-10-12	17.850	17.850	17.850	17.850	14.237	600
2022-10-11	17.600	17.600	17.600	17.600	14.038	600
2022-10-05	17.600	17.600	17.600	17.600	14.038	1,200
2022-09-30	17.800	18.200	17.800	18.200	14.516	1,200
2022-09-27	17.600	17.600	17.520	17.520	13.974	4,200
2022-09-26	17.610	17.610	17.610	17.610	14.045	600
2022-09-22	17.750	17.750	17.750	17.750	14.157	2,400
2022-09-21	18.000	18.000	18.000	18.000	14.357	600
2022-09-20	18.010	18.010	18.010	18.010	14.365	600
2022-09-19	18.400	18.400	18.400	18.400	14.676	600
2022-09-08	18.250	18.250	18.250	18.250	14.556	600
2022-09-07	18.010	18.300	18.010	18.100	14.436	5,400
2022-09-06	18.500	18.500	18.240	18.270	14.572	6,000
2022-09-05	18.800	18.800	18.800	18.800	14.995	600
2022-09-02	18.790	18.790	18.790	18.790	14.987	1,200
2022-09-01	18.400	18.600	18.400	18.600	14.835	3,000
2022-08-31	18.530	18.600	18.250	18.600	14.835	6,600
2022-08-30	19.000	19.000	19.000	19.000	15.154	600
2022-08-29	18.990	19.000	18.990	19.000	15.154	2,400
2022-08-25	18.950	18.990	18.950	18.990	15.146	2,400
2022-08-24	18.760	18.760	18.510	18.510	14.763	3,000
2022-08-22	19.350	19.760	18.750	18.750	14.955	10,200
2022-08-18	19.020	19.020	19.010	19.010	15.162	2,400
2022-08-17	19.100	19.100	19.030	19.030	15.178	1,200
2022-08-16	19.600	19.600	19.010	19.300	15.393	10,800
2022-08-15	19.740	20.490	19.740	20.490	16.343	12,000
2022-08-11	19.700	19.700	19.700	19.700	15.712	600
2022-08-10	19.500	19.500	19.500	19.500	15.553	600
2022-08-05	19.250	19.250	19.250	19.250	15.354	1,200
2022-08-04	19.290	19.290	19.290	19.290	15.385	600
2022-08-02	19.290	19.290	19.290	19.290	15.385	600
2022-07-28	18.600	18.600	18.600	18.600	14.835	600
2022-07-27	18.810	18.810	18.750	18.780	14.979	2,400
2022-07-25	18.800	18.800	18.750	18.750	14.955	1,800

← NewerPage 14 of 16 · 933 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.