Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	33.150	33.150	32.550	32.560	25.969	3,332
2025-10-23	33.000	33.000	33.000	33.000	26.320	276
2025-10-22	33.450	33.460	32.600	33.000	26.320	588
2025-10-21	33.480	33.500	32.900	33.000	26.320	18,348
2025-10-20	32.700	33.300	32.540	33.270	26.536	7,391
2025-10-17	33.000	33.000	32.260	32.670	26.057	1,440
2025-10-16	32.400	33.220	32.250	32.500	25.921	1,086
2025-10-15	33.480	33.480	32.530	32.550	25.961	6,534
2025-10-14	32.270	33.990	32.250	32.630	26.025	16,408
2025-10-13	33.470	33.470	32.500	32.510	25.929	4,656
2025-10-10	32.510	33.490	32.510	33.470	26.695	1,699
2025-10-09	33.730	33.740	33.000	33.090	26.392	4,621
2025-10-08	32.620	33.740	32.510	33.210	26.488	11,490
2025-10-07	33.520	33.520	33.000	33.160	26.448	8,743
2025-10-06	32.750	33.500	32.750	32.770	26.137	5,302
2025-10-03	33.700	33.700	32.910	33.450	26.679	578
2025-10-02	33.000	33.790	32.750	33.450	26.679	10,024
2025-10-01	33.900	33.900	33.010	33.560	26.767	10,950
2025-09-30	33.930	33.930	33.040	33.060	26.368	38,708
2025-09-29	33.020	33.930	33.000	33.060	26.368	26,758
2025-09-26	33.890	33.990	33.500	33.500	26.719	14,444
2025-09-25	33.700	34.350	33.000	33.680	26.863	16,034
2025-09-24	34.010	34.700	33.700	33.760	26.926	21,257
2025-09-23	35.230	35.230	33.760	34.000	27.118	19,471
2025-09-22	34.010	35.220	34.010	34.300	27.357	38,296
2025-09-19	34.260	34.990	34.010	34.020	27.134	9,122
2025-09-18	33.760	35.250	33.510	34.990	27.907	122,568
2025-09-17	34.480	37.950	34.000	34.200	27.277	451,923
2025-09-16	34.730	34.730	34.000	34.500	27.517	6,457
2025-09-15	34.000	34.650	33.900	34.490	27.509	1,879
2025-09-12	34.500	34.750	33.510	34.010	27.126	8,872
2025-09-11	35.250	35.300	33.700	34.500	27.517	8,929
2025-09-10	34.510	35.400	34.250	35.250	28.115	2,796
2025-09-09	35.000	35.480	34.600	34.700	27.676	2,040
2025-09-08	35.500	35.750	34.750	35.150	28.035	3,553
2025-09-05	34.900	35.990	34.900	35.500	28.314	8,456
2025-09-04	35.980	35.990	34.250	34.790	27.748	5,650
2025-09-03	35.250	36.110	34.250	35.000	27.915	79,937
2025-09-02	34.500	35.470	34.010	34.480	27.501	3,536
2025-09-01	33.510	37.250	33.510	34.680	27.660	86,867
2025-08-29	35.440	35.440	33.750	34.210	27.285	16,374
2025-08-28	35.000	35.700	34.990	35.290	28.147	33,593
2025-08-27	35.400	35.800	34.750	34.780	27.740	30,589
2025-08-26	33.740	36.840	33.740	35.680	28.458	304,575
2025-08-25	33.010	34.250	33.010	33.490	26.711	54,530
2025-08-22	33.800	33.800	33.020	33.240	26.512	20,011
2025-08-21	34.990	35.250	33.050	33.800	26.958	31,952
2025-08-20	35.020	35.020	34.110	35.000	27.915	9,700
2025-08-19	34.840	35.250	34.000	35.020	27.931	29,154
2025-08-18	34.900	35.490	34.010	34.890	27.828	11,128
2025-08-15	35.960	35.960	34.500	34.540	27.549	29,935
2025-08-13	35.990	36.250	35.000	35.000	27.915	53,750
2025-08-12	35.740	35.740	35.000	35.550	28.354	3,414
2025-08-11	35.500	35.750	34.860	35.270	28.131	40,852
2025-08-08	36.440	36.440	34.700	34.820	27.772	7,728
2025-08-07	36.300	36.750	35.260	35.280	28.139	32,208
2025-08-06	35.780	36.500	35.780	36.480	29.096	1,580
2025-08-05	36.700	36.700	35.910	36.010	28.721	1,656
2025-08-04	36.200	36.740	35.750	36.690	29.263	3,431
2025-08-01	36.980	36.980	35.750	36.000	28.713	11,142

← NewerPage 5 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.