Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	32.400	32.990	30.250	30.400	24.247	67,366
2025-05-05	29.250	31.220	28.990	31.170	24.861	160,753
2025-05-02	29.030	29.400	28.250	28.380	22.635	25,920
2025-04-30	26.750	29.490	26.300	29.030	23.154	36,660
2025-04-29	27.850	27.850	27.000	27.000	21.535	91,200
2025-04-28	27.300	27.300	27.010	27.280	21.758	49,831
2025-04-25	27.750	27.750	27.510	27.510	21.942	26,820
2025-04-24	28.000	28.750	27.750	27.980	22.316	25,468
2025-04-23	28.490	28.730	28.050	28.490	22.723	24,000
2025-04-22	28.800	28.800	28.250	28.490	22.723	28,418
2025-04-21	27.110	27.900	27.080	27.890	22.245	41,557
2025-04-18	27.050	27.900	27.050	27.080	21.599	25,118
2025-04-17	27.110	27.110	27.010	27.080	21.599	822
2025-04-16	27.100	27.100	27.100	27.100	21.615	600
2025-04-15	27.990	27.990	27.010	27.990	22.324	24,842
2025-04-14	27.020	27.990	27.010	27.010	21.543	30
2025-04-11	27.990	27.990	27.010	27.010	21.543	240
2025-04-10	27.990	27.990	27.010	27.010	21.543	66
2025-04-09	28.000	28.000	27.010	27.010	21.543	26,675
2025-04-08	27.510	28.470	27.510	27.600	22.013	25,541
2025-04-07	27.750	27.750	27.750	27.750	22.133	24,997
2025-04-04	28.750	28.750	27.850	28.000	22.332	2,644
2025-04-03	28.500	28.680	28.000	28.000	22.332	6,737
2025-03-26	28.200	28.700	28.000	28.190	22.484	880
2025-03-25	28.500	28.500	28.350	28.350	22.612	131
2025-03-24	29.250	29.250	27.750	28.350	22.612	8,330
2025-03-21	28.800	29.250	28.800	29.140	23.242	2,417
2025-03-20	28.010	28.080	28.010	28.080	22.396	360
2025-03-19	28.820	28.820	28.010	28.080	22.396	5,161
2025-03-18	29.000	29.000	29.000	29.000	23.130	24,840
2025-03-17	28.990	29.750	28.990	29.750	23.728	8,118
2025-03-14	28.990	28.990	28.050	28.050	22.372	340
2025-03-13	28.990	28.990	28.050	28.050	22.372	42
2025-03-11	28.250	28.740	28.010	28.050	22.372	25,590
2025-03-10	28.800	28.800	28.250	28.250	22.532	2,430
2025-03-07	28.800	28.800	28.290	28.290	22.564	60
2025-03-06	28.280	28.600	28.280	28.290	22.564	25,480
2025-03-05	29.000	29.000	28.510	28.510	22.739	150
2025-03-04	28.250	28.510	28.250	28.510	22.739	650
2025-03-03	28.660	28.660	28.510	28.510	22.739	427
2025-02-28	29.010	29.010	28.510	28.510	22.739	3,737
2025-02-27	30.250	30.250	29.010	29.100	23.210	4,069
2025-02-26	30.000	30.000	29.250	29.250	23.329	120
2025-02-25	29.310	30.000	29.250	29.250	23.329	1,860
2025-02-24	30.500	30.500	29.250	29.420	23.465	6,622
2025-02-21	30.600	30.800	30.000	30.050	23.967	3,944
2025-02-20	30.750	31.600	30.510	31.000	24.725	3,217
2025-02-19	31.700	31.700	31.000	31.050	24.765	2,075
2025-02-18	29.990	31.750	29.180	31.480	25.108	53,860
2025-02-14	30.000	30.000	29.000	29.200	23.289	12,228
2025-02-13	31.000	31.700	30.000	30.150	24.047	130,704
2025-02-12	31.640	31.800	31.000	31.640	25.236	214
2025-02-11	30.250	31.800	30.250	31.640	25.236	8,130
2025-02-10	30.200	31.250	29.500	30.570	24.382	21,894
2025-02-07	29.250	29.250	29.100	29.210	23.297	145,680
2025-02-06	30.440	30.440	29.260	29.500	23.529	4,230
2025-02-03	30.990	30.990	29.510	29.630	23.632	3,043
2025-01-31	30.250	30.990	30.010	30.670	24.462	4,434
2025-01-30	30.250	30.250	29.500	29.500	23.529	90
2025-01-29	29.250	29.500	29.250	29.500	23.529	720

← NewerPage 7 of 16 · 932 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.