Burshane LPG (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.100	46.980	45.060	46.040	46.040	15,106
2026-10-15	47.410	47.410	45.000	46.220	46.220	26,654
2026-10-14	47.790	47.790	46.200	46.310	46.310	10,412
2026-10-13	46.950	47.990	46.260	46.930	46.930	3,735
2026-10-12	46.030	48.000	46.030	46.950	46.950	15,398
2026-10-09	50.190	50.190	48.000	48.040	48.040	9,764
2026-10-08	48.500	49.000	48.000	48.640	48.640	13,469
2026-10-07	47.990	49.500	47.990	48.950	48.950	23,216
2026-10-06	46.990	48.000	46.700	47.310	47.310	54,248
2026-10-05	49.900	49.900	47.200	47.320	47.320	41,955
2026-10-02	51.500	53.230	50.200	50.250	49.223	67,923
2026-10-01	52.880	52.880	51.300	52.480	51.408	54,722
2026-09-30	52.900	52.900	51.610	52.000	50.938	36,196
2026-09-29	53.990	54.000	52.010	52.520	51.447	39,490
2026-09-28	54.940	54.940	52.800	53.470	52.378	33,281
2026-09-25	54.350	54.350	51.700	53.100	52.015	54,667
2026-09-24	56.010	56.970	53.980	54.350	53.240	60,404
2026-09-23	59.990	59.990	56.000	56.630	55.473	52,912
2026-09-22	61.700	61.700	57.000	57.860	56.678	118,904
2026-09-21	57.740	58.370	53.950	58.370	57.178	107,698
2026-09-18	63.000	64.990	63.000	63.670	51.974	175,376
2026-09-17	59.400	63.740	58.050	62.390	50.930	255,228
2026-09-16	62.000	63.400	59.150	59.430	48.513	184,790
2026-09-15	63.500	67.740	62.100	63.520	51.852	538,891
2026-09-14	61.990	63.010	59.200	63.010	51.436	1,131,004
2026-09-11	52.150	57.280	51.000	57.280	46.758	468,001
2026-09-10	52.550	54.000	51.000	52.070	42.505	13,272
2026-09-09	53.890	54.360	52.110	52.550	42.897	36,215
2026-09-08	51.800	54.500	51.800	53.800	43.917	47,978
2026-09-07	54.400	54.400	52.000	52.310	41.722	50,406
2026-09-04	53.740	58.280	52.020	54.070	43.125	456,711
2026-09-03	53.450	54.100	52.010	52.980	42.256	17,170
2026-09-02	52.500	54.000	50.450	52.590	41.945	64,512
2026-09-01	50.990	51.000	50.500	51.000	40.677	5,905
2026-08-31	52.030	52.030	50.020	50.610	40.366	14,345
2026-08-28	52.940	55.900	47.350	51.330	40.940	11,452
2026-08-27	51.390	53.000	51.390	52.590	41.945	20,526
2026-08-25	52.950	52.950	52.000	52.110	41.562	6,527
2026-08-24	53.140	53.150	51.020	52.850	42.152	13,364
2026-08-21	52.500	53.260	52.000	52.150	41.594	10,170
2026-08-20	52.000	52.990	52.000	52.720	42.049	12,220
2026-08-19	53.000	53.000	52.100	52.840	42.144	4,058
2026-08-18	53.000	53.490	52.000	52.370	41.769	19,465
2026-08-17	54.050	54.050	52.010	53.260	42.479	23,518
2026-08-13	53.900	54.530	53.210	53.890	42.982	11,399
2026-08-12	53.330	54.810	53.200	53.910	42.998	13,996
2026-08-11	54.010	54.050	53.000	53.330	42.535	27,089
2026-08-10	54.200	54.900	53.800	53.810	42.918	16,471
2026-08-07	55.300	55.990	54.100	54.270	43.285	39,128
2026-08-06	56.050	56.880	55.000	55.490	44.258	32,923
2026-08-05	56.970	57.000	56.000	56.040	44.697	55,170
2026-08-04	56.600	61.780	56.000	57.270	45.678	388,332
2026-08-03	54.010	57.500	53.610	56.520	45.079	137,476
2026-07-31	54.000	55.900	53.510	53.550	42.711	16,646
2026-07-30	55.000	56.620	53.510	54.500	43.468	47,976
2026-07-29	57.000	57.800	53.100	56.630	45.167	232,726
2026-07-28	53.000	54.010	51.100	53.530	42.695	51,415
2026-07-27	55.000	55.000	48.050	53.630	42.774	93,445
2026-07-24	56.950	56.950	50.180	52.440	41.825	53,837
2026-07-23	55.250	55.250	54.000	54.050	43.109	7,656

Page 1 of 3 · 122 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.