Burshane LPG (Pakistan) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 24.650 | 25.750 | 24.650 | 25.740 | 20.530 | 6,152 |
| 2024-10-30 | 24.900 | 25.450 | 24.600 | 24.640 | 19.652 | 4,462 |
| 2024-10-29 | 25.600 | 25.940 | 24.510 | 24.520 | 19.557 | 29,666 |
| 2024-10-28 | 26.750 | 26.750 | 25.250 | 25.550 | 20.378 | 5,821 |
| 2024-10-25 | 25.750 | 26.950 | 25.750 | 25.780 | 20.562 | 26,184 |
| 2024-10-24 | 24.160 | 26.700 | 24.160 | 26.300 | 20.976 | 64,607 |
| 2024-10-23 | 24.990 | 25.000 | 24.110 | 24.270 | 19.357 | 8,912 |
| 2024-10-22 | 25.750 | 25.750 | 24.510 | 24.560 | 19.589 | 17,869 |
| 2024-10-21 | 26.740 | 26.740 | 24.750 | 25.540 | 20.370 | 15,036 |
| 2024-10-18 | 26.550 | 26.740 | 25.700 | 25.790 | 20.570 | 2,670 |
| 2024-10-17 | 26.490 | 26.750 | 26.130 | 26.550 | 21.176 | 5,762 |
| 2024-10-16 | 26.250 | 26.480 | 25.500 | 25.970 | 20.713 | 17,311 |
| 2024-10-15 | 25.550 | 26.490 | 25.140 | 25.880 | 20.641 | 18,534 |
| 2024-10-14 | 25.900 | 26.500 | 25.510 | 25.530 | 20.362 | 2,180 |
| 2024-10-11 | 26.900 | 26.900 | 25.150 | 25.830 | 20.602 | 5,372 |
| 2024-10-10 | 27.700 | 27.700 | 26.010 | 26.510 | 21.144 | 11,668 |
| 2024-10-09 | 27.100 | 27.750 | 26.550 | 27.050 | 21.575 | 21,062 |
| 2024-10-08 | 27.360 | 28.240 | 27.250 | 27.650 | 22.053 | 24,101 |
| 2024-10-07 | 28.490 | 30.980 | 27.500 | 27.750 | 22.133 | 211,394 |
| 2024-10-04 | 27.490 | 28.490 | 25.750 | 28.200 | 22.492 | 99,019 |
| 2024-10-03 | 28.050 | 28.050 | 26.500 | 27.500 | 21.934 | 251,697 |
| 2024-10-02 | 29.250 | 29.250 | 28.000 | 28.260 | 22.540 | 72,996 |
| 2024-10-01 | 29.650 | 30.000 | 29.250 | 29.840 | 23.800 | 2,521 |
| 2024-09-30 | 30.300 | 30.300 | 29.250 | 30.020 | 23.943 | 3,732 |
| 2024-09-27 | 30.000 | 32.500 | 29.500 | 29.550 | 23.569 | 180,064 |
| 2024-09-26 | 29.250 | 30.250 | 29.250 | 30.100 | 24.007 | 22,969 |
| 2024-09-25 | 28.900 | 30.350 | 28.600 | 30.320 | 24.183 | 79,817 |
| 2024-09-24 | 29.000 | 29.000 | 27.750 | 28.500 | 22.731 | 15,109 |
| 2024-09-23 | 28.000 | 29.250 | 28.000 | 28.730 | 22.915 | 45,245 |
| 2024-09-20 | 28.750 | 32.000 | 27.750 | 28.400 | 22.651 | 560,439 |
| 2024-09-19 | 27.250 | 29.480 | 27.000 | 29.090 | 23.202 | 122,894 |
| 2024-09-18 | 27.700 | 27.700 | 26.810 | 26.990 | 21.527 | 116,602 |
| 2024-09-16 | 28.500 | 29.460 | 26.750 | 27.290 | 21.766 | 69,712 |
| 2024-09-13 | 31.500 | 31.500 | 28.500 | 28.690 | 22.883 | 41,435 |
| 2024-09-12 | 29.750 | 31.990 | 29.750 | 31.020 | 24.741 | 53,147 |
| 2024-09-11 | 29.690 | 29.750 | 29.690 | 29.740 | 23.720 | 13,753 |
| 2024-09-10 | 28.520 | 29.690 | 28.520 | 28.590 | 22.803 | 17,880 |
| 2024-09-09 | 28.600 | 29.700 | 28.250 | 29.450 | 23.489 | 37,764 |
| 2024-09-06 | 30.750 | 30.750 | 28.750 | 28.820 | 22.986 | 49,092 |
| 2024-09-05 | 30.750 | 31.980 | 30.010 | 30.260 | 24.135 | 34,872 |
| 2024-09-04 | 31.890 | 32.000 | 31.000 | 31.000 | 24.725 | 23,850 |
| 2024-09-03 | 30.760 | 31.750 | 30.730 | 31.000 | 24.725 | 30,715 |
| 2024-09-02 | 32.460 | 32.490 | 31.000 | 31.000 | 24.725 | 26,240 |
| 2024-08-30 | 33.500 | 35.500 | 31.500 | 32.800 | 26.161 | 228,682 |
| 2024-08-29 | 32.490 | 33.850 | 31.520 | 33.680 | 26.863 | 59,326 |
| 2024-08-28 | 34.750 | 34.990 | 31.510 | 32.050 | 25.563 | 76,926 |
| 2024-08-27 | 32.750 | 34.690 | 32.500 | 34.400 | 27.437 | 126,535 |
| 2024-08-26 | 32.310 | 32.750 | 31.750 | 32.000 | 25.523 | 37,055 |
| 2024-08-23 | 32.100 | 33.740 | 32.050 | 32.130 | 25.626 | 29,372 |
| 2024-08-22 | 32.750 | 33.750 | 31.600 | 32.050 | 25.563 | 95,210 |
| 2024-08-21 | 31.660 | 33.500 | 31.500 | 32.100 | 25.602 | 75,377 |
| 2024-08-20 | 31.510 | 32.750 | 31.510 | 31.970 | 25.499 | 37,736 |
| 2024-08-19 | 34.100 | 34.100 | 31.510 | 31.590 | 25.196 | 65,375 |
| 2024-08-16 | 31.750 | 35.530 | 31.750 | 34.150 | 27.237 | 380,371 |
| 2024-08-15 | 35.490 | 35.740 | 32.000 | 32.300 | 25.762 | 99,305 |
| 2024-08-13 | 35.750 | 36.750 | 34.510 | 34.810 | 27.764 | 59,530 |
| 2024-08-12 | 39.750 | 40.990 | 36.000 | 36.800 | 29.351 | 160,682 |
| 2024-08-09 | 45.970 | 47.500 | 39.310 | 39.990 | 31.895 | 514,733 |
| 2024-08-08 | 43.680 | 43.680 | 41.510 | 43.680 | 34.838 | 159,378 |
| 2024-08-07 | 39.490 | 39.710 | 39.480 | 39.710 | 31.672 | 59,220 |
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.