BW LPG Ltd (0QIX) Historical Prices
55 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 222.80 | 248.20 | 219.40 | 221.20 | 221.20 | -0.45% | 67,469 | 0.84 |
| Nov 03, 2026 | 220.00 | 224.80 | 218.80 | 222.20 | 222.20 | -1.16% | 81,034 | 1.02 |
| Nov 02, 2026 | 229.60 | 232.80 | 222.80 | 224.80 | 224.80 | -2.54% | 8,868 | 0.11 |
| Oct 30, 2026 | 237.00 | 237.60 | 230.00 | 230.65 | 230.65 | -2.27% | 21,809 | 0.26 |
| Oct 29, 2026 | 233.20 | 237.50 | 233.20 | 236.00 | 236.00 | -0.84% | 55,605 | 0.68 |
| Oct 28, 2026 | 238.00 | 243.40 | 237.80 | 238.00 | 238.00 | -0.17% | 19,031 | 0.23 |
| Oct 27, 2026 | 246.20 | 246.80 | 238.40 | 238.40 | 238.40 | -1.97% | 4,226 | 0.05 |
| Oct 26, 2026 | 235.20 | 244.00 | 235.20 | 243.20 | 243.20 | +2.44% | 4,280 | 0.05 |
| Oct 23, 2026 | 231.00 | 237.40 | 230.60 | 237.40 | 237.40 | +0.68% | 35,519 | 0.42 |
| Oct 22, 2026 | 235.20 | 235.80 | 227.40 | 235.80 | 235.80 | +0.43% | 222,946 | 2.74 |
| Oct 21, 2026 | 232.40 | 234.80 | 229.90 | 234.80 | 234.80 | +1.82% | 7,089 | 0.09 |
| Oct 20, 2026 | 231.40 | 231.40 | 227.00 | 230.60 | 230.60 | -1.45% | 26,859 | 0.33 |
| Oct 19, 2026 | 238.60 | 240.80 | 233.80 | 234.00 | 234.00 | -0.38% | 10,578 | 0.13 |
| Oct 16, 2026 | 233.20 | 239.80 | 232.40 | 234.90 | 234.90 | -1.05% | 11,531 | 0.14 |
| Oct 15, 2026 | 234.20 | 239.40 | 232.60 | 237.40 | 237.40 | +0.76% | 7,797 | 0.09 |
| Oct 14, 2026 | 248.80 | 250.90 | 234.60 | 235.60 | 235.60 | -4.62% | 6,703 | 0.08 |
| Oct 13, 2026 | 251.20 | 253.00 | 230.80 | 247.00 | 247.00 | -2.22% | 84,027 | 1.01 |
| Oct 12, 2026 | 247.20 | 254.80 | 246.60 | 252.60 | 252.60 | +0.24% | 4,699 | 0.05 |
| Oct 09, 2026 | 250.00 | 252.00 | 246.80 | 252.00 | 252.00 | +1.53% | 22,124 | 0.24 |
| Oct 08, 2026 | 245.60 | 249.20 | 244.00 | 248.20 | 248.20 | -0.20% | 14,681 | 0.16 |
| Oct 07, 2026 | 243.00 | 249.00 | 242.60 | 248.70 | 248.70 | +2.43% | 15,324 | 0.17 |
| Oct 06, 2026 | 249.40 | 249.40 | 240.80 | 242.80 | 242.80 | +0.41% | 9,973 | 0.11 |
| Oct 05, 2026 | 244.60 | 246.60 | 241.80 | 241.80 | 241.80 | +0.33% | 15,844 | 0.17 |
| Oct 02, 2026 | 245.20 | 245.40 | 239.50 | 241.00 | 241.00 | -1.31% | 16,835 | 0.18 |
| Oct 01, 2026 | 237.50 | 244.20 | 235.20 | 244.20 | 244.20 | +0.99% | 47,508 | 0.51 |
| Sep 30, 2026 | 237.00 | 243.70 | 237.00 | 241.80 | 241.80 | +2.72% | 12,688 | 0.14 |
| Sep 29, 2026 | 235.10 | 236.60 | 233.00 | 235.40 | 235.40 | -0.25% | 7,271 | 0.08 |
| Sep 28, 2026 | 233.30 | 238.00 | 233.00 | 236.00 | 236.00 | +1.99% | 24,072 | 0.26 |
| Sep 25, 2026 | 229.80 | 231.60 | 227.00 | 231.40 | 231.40 | -0.43% | 281,606 | 3.17 |
| Sep 24, 2026 | 233.60 | 234.40 | 232.20 | 232.40 | 232.40 | +1.04% | 13,498 | 0.15 |
| Sep 23, 2026 | 231.80 | 233.70 | 229.40 | 230.00 | 230.00 | -1.54% | 3,006 | 0.03 |
| Sep 22, 2026 | 238.80 | 238.80 | 232.60 | 233.60 | 233.60 | -3.47% | 17,276 | 0.19 |
| Sep 21, 2026 | 242.00 | 242.20 | 237.60 | 242.00 | 242.00 | +0.06% | 747,728 | 9.69 |
| Sep 18, 2026 | 243.40 | 244.02 | 240.00 | 241.85 | 241.85 | -0.65% | 47,114 | 0.62 |
| Sep 17, 2026 | 241.40 | 245.40 | 241.40 | 243.43 | 243.43 | +1.87% | 21,670 | 0.28 |
| Sep 16, 2026 | 240.20 | 252.80 | 236.60 | 238.96 | 238.96 | +1.26% | 540,031 | 7.95 |
| Sep 15, 2026 | 232.00 | 239.60 | 230.20 | 236.00 | 236.00 | +2.70% | 839,909 | 15.29 |
| Sep 14, 2026 | 236.20 | 238.80 | 229.00 | 229.80 | 229.80 | -1.91% | 259,652 | 5.11 |
| Sep 11, 2026 | 229.00 | 235.80 | 228.80 | 234.28 | 234.28 | +1.51% | 154,462 | 3.14 |
| Sep 10, 2026 | 231.90 | 232.60 | 229.40 | 230.79 | 230.79 | +3.91% | 120,791 | 2.51 |
| Sep 09, 2026 | 222.40 | 224.20 | 218.60 | 222.10 | 222.10 | -1.08% | 41,331 | 0.86 |
| Sep 08, 2026 | 222.60 | 228.40 | 219.20 | 224.53 | 224.53 | +1.14% | 30,125 | 0.63 |
| Sep 07, 2026 | 221.40 | 224.80 | 220.00 | 222.00 | 222.00 | +0.14% | 35,987 | 0.76 |
| Sep 04, 2026 | 229.20 | 233.60 | 228.20 | 230.58 | 221.69 | +1.03% | 42,937 | 0.90 |
| Sep 03, 2026 | 224.40 | 230.80 | 224.20 | 228.24 | 219.44 | +5.92% | 33,819 | 0.71 |
| Sep 02, 2026 | 217.10 | 220.00 | 209.41 | 215.48 | 207.17 | -3.20% | 240,867 | 5.48 |
| Sep 01, 2026 | 226.40 | 228.40 | 221.30 | 222.60 | 214.02 | +0.35% | 19,203 | 0.44 |
| Aug 31, 2026 | 219.60 | 227.60 | 216.00 | 221.83 | 213.27 | +0.67% | 131,368 | 3.09 |
| Aug 28, 2026 | 213.10 | 225.60 | 209.30 | 220.34 | 211.85 | -2.45% | 37,089 | 0.88 |
| Aug 27, 2026 | 222.40 | 226.20 | 220.40 | 225.88 | 217.17 | +1.97% | 32,822 | 0.78 |
