Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.100	29.440	28.000	28.310	22.580	71,857
2026-04-20	29.570	29.570	26.820	28.100	22.412	24,094
2026-04-17	31.970	31.970	28.500	29.570	23.585	96,688
2026-04-16	29.250	29.250	28.550	29.250	23.329	67,408
2026-04-15	26.590	26.590	26.250	26.590	21.208	22,902
2026-04-14	21.970	24.170	21.970	24.170	19.278	41,024
2026-04-13	22.650	23.000	21.510	21.970	17.523	8,195
2026-04-10	24.500	24.500	22.500	23.850	19.022	1,595
2026-04-09	23.840	23.900	21.450	22.650	18.065	5,244
2026-04-08	22.250	23.800	22.250	23.700	18.903	55,650
2026-04-07	21.610	22.990	21.500	21.760	17.355	10,858
2026-04-06	23.000	23.000	21.010	22.580	18.009	1,878
2026-04-03	23.000	23.400	21.610	23.040	18.376	4,166
2026-04-02	23.000	23.000	21.160	23.000	18.344	936
2026-04-01	23.470	24.980	23.000	23.270	18.560	634
2026-03-31	23.200	23.960	23.190	23.450	18.703	719
2026-03-30	23.000	23.990	23.000	23.190	18.496	844
2026-03-27	24.370	24.380	23.400	23.410	18.671	1,022
2026-03-26	23.850	24.460	23.850	23.860	19.030	8,105
2026-03-25	23.000	24.480	23.000	23.850	19.022	6,384
2026-03-24	23.490	24.400	22.800	24.180	19.286	6,918
2026-03-19	23.220	23.970	22.080	22.760	18.153	3,911
2026-03-18	24.530	24.540	23.000	23.220	18.520	53,879
2026-03-17	21.880	22.310	21.880	22.310	17.794	5,700
2026-03-16	20.500	23.700	20.210	20.280	16.175	76,692
2026-03-12	23.710	23.710	22.460	22.460	17.914	1,250
2026-03-11	22.460	22.460	22.460	22.460	17.914	6
2026-03-10	23.090	23.320	20.010	22.460	17.914	92,460
2026-03-09	21.060	25.250	21.020	21.200	16.909	73,078
2026-03-06	23.400	23.490	23.130	23.360	18.632	1,128
2026-03-05	22.000	23.400	22.000	23.330	18.608	8,393
2026-03-04	21.800	21.970	21.550	21.550	17.188	376
2026-03-03	22.510	22.510	21.500	21.550	17.188	91,926
2026-03-02	23.760	25.990	23.760	23.760	18.951	11,219
2026-02-27	29.400	29.400	26.110	26.400	21.056	2,149
2026-02-25	29.490	29.490	26.100	28.040	22.364	738
2026-02-24	28.530	28.530	25.760	28.510	22.739	242
2026-02-23	28.750	28.750	28.510	28.510	22.739	3,492
2026-02-20	28.000	29.450	27.560	29.080	23.194	360
2026-02-19	28.020	29.200	28.020	29.080	23.194	212
2026-02-17	29.990	29.990	29.000	29.080	23.194	642
2026-02-16	29.900	29.900	29.500	29.500	23.529	1
2026-02-13	29.990	29.990	29.010	29.500	23.529	302
2026-02-12	28.800	29.990	28.800	29.500	23.529	10
2026-02-11	28.890	29.990	28.890	29.500	23.529	134
2026-02-10	29.900	29.900	29.500	29.500	23.529	1,248
2026-02-09	31.000	31.000	29.000	29.200	23.289	26,005
2026-02-06	30.750	30.750	30.750	30.750	24.526	1,202
2026-02-04	31.100	31.490	31.010	31.010	24.733	2,646
2026-02-03	31.020	31.890	31.010	31.100	24.805	3,347
2026-02-02	31.250	31.950	31.250	31.380	25.028	828
2026-01-30	30.510	32.250	30.510	31.500	25.124	21,067
2026-01-29	31.980	31.990	30.750	30.750	24.526	6,010
2026-01-28	31.020	31.910	31.000	31.840	25.395	8,197
2026-01-27	30.750	31.740	30.750	31.480	25.108	5,960
2026-01-26	31.380	31.380	30.760	30.830	24.590	702
2026-01-23	30.720	31.750	30.720	31.380	25.028	25,429
2026-01-22	30.440	30.740	30.440	30.520	24.342	17,941
2026-01-21	30.460	30.460	30.440	30.440	24.278	684
2026-01-20	30.470	30.470	30.000	30.060	23.975	2,866

← NewerPage 3 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.