Burshane LPG (Pakistan) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 29.510 | 30.250 | 29.250 | 29.350 | 23.409 | 3,018 |
| 2025-01-27 | 30.690 | 30.690 | 29.830 | 29.830 | 23.792 | 38 |
| 2025-01-23 | 29.500 | 30.750 | 29.500 | 29.830 | 23.792 | 7,532 |
| 2025-01-22 | 29.520 | 30.730 | 29.250 | 29.500 | 23.529 | 1,962 |
| 2025-01-21 | 29.700 | 30.490 | 29.700 | 30.080 | 23.991 | 5,371 |
| 2025-01-20 | 29.750 | 29.750 | 29.600 | 29.690 | 23.680 | 3,000 |
| 2025-01-17 | 29.800 | 29.800 | 29.500 | 29.750 | 23.728 | 3,240 |
| 2025-01-16 | 29.750 | 30.750 | 29.750 | 30.010 | 23.936 | 922 |
| 2025-01-15 | 30.250 | 30.250 | 30.000 | 30.000 | 23.928 | 48 |
| 2025-01-14 | 30.750 | 30.750 | 30.000 | 30.000 | 23.928 | 2,420 |
| 2025-01-13 | 30.500 | 30.500 | 29.750 | 29.750 | 23.728 | 18 |
| 2025-01-10 | 30.250 | 30.250 | 29.750 | 29.750 | 23.728 | 4,462 |
| 2025-01-09 | 30.510 | 30.510 | 30.510 | 30.510 | 24.334 | 722 |
| 2025-01-08 | 31.490 | 31.490 | 31.020 | 31.020 | 24.741 | 60 |
| 2025-01-07 | 31.490 | 31.490 | 31.000 | 31.020 | 24.741 | 724 |
| 2025-01-03 | 31.520 | 31.520 | 30.510 | 31.090 | 24.797 | 8,515 |
| 2025-01-02 | 32.100 | 32.400 | 31.750 | 31.790 | 25.355 | 10,086 |
| 2025-01-01 | 31.900 | 32.640 | 31.900 | 32.070 | 25.579 | 47 |
| 2024-12-31 | 33.000 | 33.000 | 32.000 | 32.070 | 25.579 | 4,032 |
| 2024-12-30 | 32.980 | 33.170 | 32.260 | 32.740 | 26.113 | 2,342 |
| 2024-12-27 | 32.390 | 32.960 | 32.260 | 32.260 | 25.730 | 236 |
| 2024-12-26 | 32.750 | 32.750 | 32.250 | 32.260 | 25.730 | 1,198 |
| 2024-12-24 | 31.800 | 33.750 | 31.800 | 32.750 | 26.121 | 16,159 |
| 2024-12-23 | 31.750 | 32.250 | 31.120 | 31.750 | 25.323 | 4,554 |
| 2024-12-20 | 31.220 | 31.490 | 30.250 | 31.220 | 24.901 | 9,798 |
| 2024-12-19 | 32.510 | 32.990 | 30.910 | 31.220 | 24.901 | 30,306 |
| 2024-12-18 | 33.750 | 33.990 | 32.600 | 32.610 | 26.009 | 23,874 |
| 2024-12-17 | 34.800 | 34.800 | 33.750 | 33.840 | 26.990 | 19,686 |
| 2024-12-16 | 34.750 | 35.700 | 34.750 | 35.180 | 28.059 | 29,760 |
| 2024-12-13 | 35.000 | 36.500 | 34.230 | 34.750 | 27.716 | 189,090 |
| 2024-12-12 | 33.750 | 35.880 | 32.540 | 35.040 | 27.947 | 147,065 |
| 2024-12-11 | 33.500 | 33.990 | 32.530 | 32.620 | 26.017 | 33,088 |
| 2024-12-10 | 33.980 | 35.170 | 32.250 | 32.730 | 26.105 | 342,880 |
| 2024-12-09 | 29.500 | 31.970 | 29.060 | 31.970 | 25.499 | 165,786 |
| 2024-12-06 | 28.000 | 30.200 | 28.000 | 29.060 | 23.178 | 96,038 |
| 2024-12-05 | 28.700 | 28.750 | 27.900 | 28.250 | 22.532 | 26,275 |
| 2024-12-04 | 28.000 | 28.490 | 28.000 | 28.460 | 22.699 | 8,204 |
| 2024-12-03 | 28.000 | 28.480 | 27.010 | 28.010 | 22.340 | 31,866 |
| 2024-12-02 | 29.490 | 29.490 | 28.000 | 28.140 | 22.444 | 32,017 |
| 2024-11-29 | 30.230 | 30.230 | 28.510 | 28.690 | 22.883 | 13,531 |
| 2024-11-28 | 28.200 | 30.730 | 28.200 | 29.370 | 23.425 | 177,073 |
| 2024-11-27 | 28.000 | 28.000 | 27.550 | 27.940 | 22.285 | 9,570 |
| 2024-11-26 | 28.650 | 28.700 | 26.750 | 27.450 | 21.894 | 7,531 |
| 2024-11-25 | 27.990 | 28.300 | 27.750 | 27.810 | 22.181 | 2,228 |
| 2024-11-22 | 29.000 | 29.000 | 28.010 | 28.010 | 22.340 | 6,960 |
| 2024-11-21 | 29.490 | 29.490 | 28.250 | 28.310 | 22.580 | 3,894 |
| 2024-11-20 | 29.000 | 29.500 | 28.510 | 28.610 | 22.819 | 46,813 |
| 2024-11-19 | 29.110 | 29.110 | 28.500 | 28.590 | 22.803 | 20,246 |
| 2024-11-18 | 29.250 | 29.990 | 28.000 | 29.100 | 23.210 | 220,592 |
| 2024-11-15 | 28.020 | 30.000 | 28.020 | 28.950 | 23.090 | 63,470 |
| 2024-11-14 | 30.510 | 31.490 | 28.500 | 28.690 | 22.883 | 292,667 |
| 2024-11-13 | 26.680 | 29.180 | 26.680 | 28.740 | 22.923 | 181,024 |
| 2024-11-12 | 26.000 | 26.750 | 26.000 | 26.530 | 21.160 | 9,139 |
| 2024-11-11 | 25.500 | 26.250 | 25.310 | 25.950 | 20.697 | 6,101 |
| 2024-11-08 | 25.500 | 25.990 | 25.500 | 25.960 | 20.705 | 2,414 |
| 2024-11-07 | 25.000 | 25.700 | 24.800 | 25.500 | 20.338 | 3,320 |
| 2024-11-06 | 25.750 | 25.750 | 24.900 | 24.920 | 19.876 | 1,313 |
| 2024-11-05 | 25.750 | 25.750 | 25.400 | 25.500 | 20.338 | 3,508 |
| 2024-11-04 | 25.750 | 25.750 | 24.550 | 24.610 | 19.629 | 14,124 |
| 2024-11-01 | 25.750 | 25.750 | 25.000 | 25.740 | 20.530 | 18 |
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.