Burshane LPG (Pakistan) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 23.020 | 23.280 | 22.520 | 23.280 | 18.568 | 9,000 |
| 2021-12-31 | 23.020 | 23.980 | 22.750 | 23.480 | 18.727 | 9,600 |
| 2021-12-30 | 23.020 | 23.790 | 23.020 | 23.790 | 18.975 | 4,800 |
| 2021-12-29 | 23.010 | 24.490 | 23.010 | 23.010 | 18.352 | 1,200 |
| 2021-12-27 | 22.750 | 24.490 | 22.750 | 24.490 | 19.533 | 3,000 |
| 2021-12-24 | 23.750 | 23.750 | 23.750 | 23.750 | 18.943 | 600 |
| 2021-12-17 | 22.020 | 23.720 | 22.020 | 23.720 | 18.919 | 3,600 |
| 2021-12-16 | 22.520 | 23.640 | 22.520 | 23.640 | 18.855 | 7,200 |
| 2021-12-15 | 22.000 | 23.500 | 22.000 | 23.500 | 18.743 | 3,600 |
| 2021-12-14 | 22.980 | 22.980 | 22.980 | 22.980 | 18.328 | 600 |
| 2021-12-13 | 22.110 | 22.970 | 22.050 | 22.050 | 17.587 | 16,800 |
| 2021-12-09 | 23.000 | 23.000 | 23.000 | 23.000 | 18.344 | 600 |
| 2021-12-02 | 23.010 | 24.580 | 22.100 | 23.160 | 18.472 | 10,800 |
| 2021-12-01 | 24.000 | 24.000 | 23.350 | 23.350 | 18.624 | 2,400 |
| 2021-11-30 | 23.020 | 24.730 | 23.020 | 24.730 | 19.724 | 3,600 |
| 2021-11-29 | 22.550 | 24.450 | 22.550 | 23.500 | 18.743 | 1,200 |
| 2021-11-23 | 23.520 | 24.650 | 23.520 | 23.990 | 19.134 | 10,200 |
| 2021-11-22 | 23.750 | 23.750 | 23.750 | 23.750 | 18.943 | 600 |
| 2021-11-19 | 23.620 | 24.700 | 23.620 | 24.440 | 19.493 | 3,600 |
| 2021-11-16 | 22.510 | 24.700 | 22.510 | 24.700 | 19.700 | 2,400 |
| 2021-11-15 | 23.760 | 24.870 | 23.750 | 23.760 | 18.951 | 3,600 |
| 2021-11-11 | 24.020 | 24.020 | 24.010 | 24.010 | 19.150 | 1,800 |
| 2021-11-10 | 24.010 | 24.970 | 24.010 | 24.970 | 19.916 | 5,400 |
| 2021-11-04 | 24.010 | 24.970 | 24.010 | 24.970 | 19.916 | 5,400 |
| 2021-11-03 | 24.250 | 24.980 | 24.020 | 24.980 | 19.924 | 4,800 |
| 2021-11-01 | 24.510 | 24.900 | 24.510 | 24.800 | 19.780 | 4,200 |
| 2021-10-29 | 23.550 | 26.250 | 22.620 | 25.000 | 19.940 | 108,000 |
| 2021-10-28 | 22.980 | 24.450 | 22.980 | 24.450 | 19.501 | 29,400 |
| 2021-10-22 | 22.750 | 22.750 | 22.750 | 22.750 | 18.145 | 1,200 |
| 2021-10-21 | 22.690 | 22.690 | 22.650 | 22.650 | 18.065 | 1,200 |
| 2021-10-20 | 21.990 | 22.490 | 21.990 | 22.490 | 17.938 | 9,000 |
| 2021-10-15 | 21.990 | 22.240 | 21.760 | 22.060 | 17.595 | 3,000 |
| 2021-10-14 | 22.470 | 22.470 | 22.470 | 22.470 | 17.922 | 600 |
← NewerPage 16 of 16 · 933 trading days
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.