Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.510	30.480	29.510	29.700	23.688	3,601
2026-01-16	30.490	30.490	30.480	30.480	24.310	3,842
2026-01-15	29.600	29.730	29.510	29.510	23.537	3,036
2026-01-14	30.400	30.550	29.830	30.520	24.342	1,325
2026-01-13	30.530	30.540	29.700	29.820	23.784	3,554
2026-01-12	30.750	30.750	30.520	30.540	24.358	1,230
2026-01-09	30.540	30.690	29.600	30.690	24.478	2,285
2026-01-08	30.490	30.500	30.000	30.470	24.302	3,492
2026-01-07	29.900	30.270	29.900	30.250	24.127	21,397
2026-01-06	29.030	29.900	29.010	29.790	23.760	7,519
2026-01-05	30.000	30.000	28.760	29.050	23.170	39,610
2026-01-02	30.250	30.500	29.530	30.050	23.967	7,360
2026-01-01	30.000	30.250	29.310	30.210	24.095	6,757
2025-12-31	30.240	30.240	29.170	30.020	23.943	1,354
2025-12-30	30.050	30.050	29.000	29.990	23.920	41,460
2025-12-29	30.250	30.900	30.250	30.440	24.278	1,472
2025-12-26	30.270	30.500	30.260	30.380	24.231	2,404
2025-12-24	30.350	30.910	30.250	30.270	24.143	8,468
2025-12-23	30.760	31.700	30.250	30.270	24.143	16,994
2025-12-22	31.010	31.750	30.810	31.040	24.757	2,916
2025-12-19	31.900	31.900	31.000	31.010	24.733	5,431
2025-12-18	31.990	31.990	31.940	31.970	25.499	5,971
2025-12-17	32.100	32.100	31.010	31.010	24.733	6,012
2025-12-16	32.000	32.000	31.250	31.500	25.124	11,700
2025-12-15	31.700	32.250	31.310	31.330	24.988	17,341
2025-12-12	32.490	32.490	31.000	31.390	25.036	16,772
2025-12-11	31.320	32.250	30.500	32.250	25.722	24,697
2025-12-10	31.640	31.970	31.300	31.320	24.980	4,361
2025-12-09	32.220	32.220	31.000	31.000	24.725	19,200
2025-12-08	33.430	33.430	32.010	32.220	25.698	12,625
2025-12-05	33.490	33.490	32.250	32.480	25.906	22,822
2025-12-04	32.440	34.490	32.000	33.140	26.432	99,419
2025-12-03	32.480	32.480	31.510	32.000	25.523	3,274
2025-12-02	32.490	32.650	31.500	32.130	25.626	31,632
2025-12-01	32.070	32.070	31.260	32.070	25.579	244
2025-11-28	31.750	32.300	31.500	32.070	25.579	18,686
2025-11-27	30.800	31.750	30.800	31.750	25.323	2,563
2025-11-26	31.050	31.750	30.700	31.620	25.220	5,520
2025-11-25	31.980	31.980	31.000	31.050	24.765	2,797
2025-11-24	31.890	31.890	31.500	31.500	25.124	4,453
2025-11-21	31.970	31.970	31.500	31.500	25.124	5,400
2025-11-20	31.690	31.990	30.750	31.500	25.124	7,252
2025-11-19	31.010	31.500	30.750	30.770	24.542	8,581
2025-11-18	31.700	31.700	30.710	31.690	25.275	2,435
2025-11-17	31.980	31.980	30.520	30.750	24.526	10,249
2025-11-14	31.970	31.980	31.860	31.880	25.427	1,518
2025-11-13	31.990	32.250	30.760	31.050	24.765	7,512
2025-11-12	31.900	31.990	31.000	31.990	25.515	20,299
2025-11-11	30.990	31.750	30.500	31.610	25.212	24,416
2025-11-10	30.990	30.990	30.500	30.510	24.334	12,709
2025-11-07	30.500	31.490	30.500	31.000	24.725	11,431
2025-11-06	30.520	31.250	30.010	30.660	24.454	30,678
2025-11-05	33.490	33.490	30.110	30.620	24.422	82,334
2025-11-04	31.730	33.840	30.780	32.950	26.280	338,375
2025-11-03	31.990	31.990	30.750	30.760	24.534	9,146
2025-10-31	31.020	31.750	31.020	31.470	25.100	1,603
2025-10-30	31.510	31.750	30.750	31.720	25.299	11,880
2025-10-29	32.250	32.250	31.750	31.750	25.323	19,224
2025-10-28	32.500	32.890	32.250	32.420	25.858	4,606
2025-10-27	32.600	32.900	32.500	32.500	25.921	6,133

← NewerPage 4 of 16 · 931 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.