Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.000	56.500	53.300	55.840	44.537	57,082
2026-07-21	54.000	57.000	54.000	55.180	44.011	25,246
2026-07-20	54.700	55.950	53.000	55.100	43.947	20,974
2026-07-17	53.910	55.000	53.000	54.700	43.628	28,375
2026-07-16	54.280	55.760	53.000	53.890	42.982	26,582
2026-07-15	54.990	56.170	54.010	54.280	43.293	35,744
2026-07-14	57.000	57.000	51.660	53.160	42.400	73,361
2026-07-13	57.700	62.000	57.000	57.400	45.781	148,222
2026-07-10	53.000	59.000	53.000	57.630	45.965	243,550
2026-07-09	58.970	62.400	53.000	54.500	43.468	381,487
2026-07-08	52.000	57.200	50.000	57.200	45.622	475,173
2026-07-07	55.110	55.480	50.960	52.000	41.474	200,189
2026-07-06	55.840	55.840	55.000	55.480	44.250	53,364
2026-07-03	56.130	56.470	55.580	55.840	44.537	45,566
2026-07-02	57.170	57.170	56.000	56.130	44.768	52,680
2026-07-01	59.850	59.850	56.900	57.170	45.598	58,540
2026-06-30	58.000	60.000	56.750	58.290	46.491	109,690
2026-06-29	59.600	59.600	54.010	57.130	45.566	136,632
2026-06-24	60.490	61.000	58.050	59.050	47.097	164,338
2026-06-23	63.250	63.770	59.000	59.890	47.767	190,531
2026-06-22	61.990	64.000	59.100	62.640	49.961	235,642
2026-06-19	60.000	63.390	59.100	60.190	48.007	179,296
2026-06-18	59.120	63.000	58.690	60.150	47.975	270,372
2026-06-17	63.950	64.000	58.000	59.500	47.456	322,966
2026-06-16	64.990	67.950	63.010	63.950	51.005	453,676
2026-06-15	59.310	65.240	57.000	64.750	51.644	551,811
2026-06-12	64.000	64.200	58.050	59.310	47.305	224,550
2026-06-11	68.810	68.810	61.000	62.720	50.024	563,464
2026-06-10	60.550	62.550	60.550	62.550	49.889	116,918
2026-06-09	51.600	56.860	50.110	56.860	45.351	270,862
2026-06-08	52.010	53.800	51.120	51.690	41.227	69,644
2026-06-05	56.120	56.700	54.000	54.090	43.141	104,905
2026-06-04	56.990	58.850	56.000	56.100	44.744	110,525
2026-06-03	60.470	60.470	55.600	56.960	45.430	114,509
2026-06-02	63.710	65.790	59.000	60.570	48.310	134,002
2026-06-01	66.990	68.000	63.000	63.710	50.814	293,416
2026-05-29	62.980	68.850	60.300	65.180	51.986	410,789
2026-05-25	65.900	68.000	59.150	62.590	49.921	313,379
2026-05-22	70.000	70.000	61.700	63.500	50.647	169,730
2026-05-21	75.000	80.970	66.600	68.550	54.674	482,622
2026-05-20	73.780	73.780	70.780	73.780	58.846	267,445
2026-05-19	62.000	67.070	62.000	67.070	53.494	112,718
2026-05-18	55.700	61.200	55.700	60.970	48.629	348,799
2026-05-15	57.560	59.400	50.510	55.640	44.378	259,631
2026-05-14	60.010	65.000	55.050	56.120	44.760	548,741
2026-05-13	60.330	61.220	57.010	61.170	48.788	629,911
2026-05-12	51.610	55.650	51.610	55.650	44.386	188,336
2026-05-11	46.190	50.590	46.020	50.590	40.350	222,830
2026-05-08	44.250	46.000	43.000	45.990	36.681	409,096
2026-05-07	37.000	41.820	35.350	41.820	33.355	404,698
2026-05-06	44.980	45.240	37.020	38.020	30.324	707,755
2026-05-05	41.130	41.130	37.700	41.130	32.805	234,407
2026-05-04	37.390	37.390	37.300	37.390	29.822	210,776
2026-04-30	33.990	33.990	33.000	33.990	27.110	148,604
2026-04-29	34.980	34.980	30.470	30.900	24.645	172,836
2026-04-28	33.860	33.860	31.010	33.860	27.006	86,119
2026-04-27	27.900	30.780	26.110	30.780	24.550	56,640
2026-04-24	26.020	28.990	26.010	27.980	22.316	3,611
2026-04-23	27.000	28.000	26.500	26.980	21.519	28,304
2026-04-22	28.990	29.700	27.760	27.910	22.261	11,647

← NewerPage 2 of 5 · 245 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.