Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	19.010	19.010	19.010	19.010	15.162	1,200
2022-07-21	19.100	19.100	19.010	19.010	15.162	1,800
2022-07-20	19.020	19.020	19.020	19.020	15.170	1,200
2022-07-13	19.110	20.140	19.110	20.070	16.008	1,800
2022-07-01	19.990	19.990	19.990	19.990	15.944	1,200
2022-06-23	19.400	19.400	19.400	19.400	15.473	600
2022-06-22	19.310	19.890	19.310	19.890	15.864	1,200
2022-06-17	19.600	19.600	19.600	19.600	15.633	600
2022-06-10	19.380	19.380	19.010	19.240	15.346	6,000
2022-06-06	20.400	20.400	20.400	20.400	16.271	600
2022-05-30	19.510	20.480	19.500	20.480	16.335	10,800
2022-05-26	19.510	19.510	19.510	19.510	15.561	1,200
2022-05-24	19.010	20.430	18.750	19.840	15.824	15,600
2022-05-17	19.250	19.250	19.010	19.010	15.162	1,800
2022-05-10	19.500	19.500	19.500	19.500	15.553	600
2022-05-09	19.510	19.510	19.250	19.250	15.354	1,200
2022-04-28	19.270	20.490	19.270	20.000	15.952	1,800
2022-04-25	19.270	20.190	19.270	20.190	16.103	4,200
2022-04-11	20.250	20.400	20.000	20.170	16.087	7,200
2022-04-07	20.000	20.000	20.000	20.000	15.952	1,800
2022-04-06	19.050	19.050	19.050	19.050	15.194	600
2022-04-04	19.020	19.020	19.020	19.020	15.170	1,800
2022-04-01	19.250	19.250	19.250	19.250	15.354	1,200
2022-03-31	19.310	19.310	19.250	19.260	15.361	5,400
2022-03-29	20.250	20.250	19.300	19.310	15.401	6,600
2022-03-25	20.000	20.000	20.000	20.000	15.952	1,200
2022-03-24	20.240	20.240	20.240	20.240	16.143	600
2022-03-18	19.510	19.510	19.020	19.400	15.473	6,600
2022-03-15	19.510	19.510	19.510	19.510	15.561	1,200
2022-03-10	19.750	19.750	19.750	19.750	15.752	600
2022-03-09	19.750	19.750	19.750	19.750	15.752	600
2022-03-07	20.800	20.800	19.750	19.750	15.752	12,000
2022-03-03	21.050	21.050	21.010	21.010	16.757	3,600
2022-03-02	21.010	21.400	21.010	21.400	17.068	1,200
2022-02-25	21.040	21.040	21.040	21.040	16.781	600
2022-02-22	22.000	22.000	22.000	22.000	17.547	600
2022-02-21	21.250	21.250	21.250	21.250	16.949	1,200
2022-02-18	22.250	22.250	22.000	22.000	17.547	1,200
2022-02-17	21.260	21.260	21.260	21.260	16.957	600
2022-02-16	21.260	21.260	21.250	21.250	16.949	3,000
2022-02-14	21.750	21.750	21.510	21.510	17.156	5,400
2022-02-11	22.010	22.010	22.000	22.000	17.547	1,200
2022-02-09	22.500	22.500	22.400	22.400	17.866	2,400
2022-02-08	22.300	22.490	21.800	22.490	17.938	2,400
2022-02-07	22.120	22.120	22.000	22.000	17.547	6,000
2022-02-04	22.970	22.970	22.250	22.290	17.778	4,800
2022-02-03	22.890	22.890	22.890	22.890	18.257	1,200
2022-02-02	23.000	23.000	22.010	22.990	18.336	15,000
2022-02-01	22.510	22.510	22.510	22.510	17.954	4,200
2022-01-31	22.850	23.250	22.850	23.250	18.544	4,800
2022-01-25	22.490	22.990	21.690	22.950	18.305	9,600
2022-01-24	22.500	22.500	21.510	21.690	17.300	13,200
2022-01-21	22.550	22.550	22.550	22.550	17.986	600
2022-01-20	23.150	23.240	23.000	23.000	18.344	12,600
2022-01-19	22.300	22.800	22.250	22.800	18.185	3,600
2022-01-12	23.170	23.170	23.170	23.170	18.480	600
2022-01-10	22.420	23.150	22.420	23.150	18.464	3,600
2022-01-07	22.840	22.850	22.840	22.850	18.225	1,200
2022-01-06	22.670	22.670	22.250	22.260	17.754	6,600
2022-01-04	23.390	23.400	23.390	23.400	18.663	1,800

← NewerPage 15 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.