Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan · Delayed Price · Currency is PKR 34.70
-0.45 (-1.28%)
At close: Sep 9, 2025
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 34.51 | 35.40 | 34.25 | 35.25 | 35.25 | 1.59% | 2,330 |
| Sep 9, 2025 | 35.00 | 35.48 | 34.60 | 34.70 | 34.70 | -1.28% | 1,700 |
| Sep 8, 2025 | 35.50 | 35.75 | 34.75 | 35.15 | 35.15 | -0.99% | 2,961 |
| Sep 5, 2025 | 34.90 | 35.99 | 34.90 | 35.50 | 35.50 | 2.04% | 7,047 |
| Sep 4, 2025 | 35.98 | 35.99 | 34.25 | 34.79 | 34.79 | -0.60% | 4,708 |
| Sep 3, 2025 | 35.25 | 36.11 | 34.25 | 35.00 | 35.00 | 1.51% | 66,614 |
| Sep 2, 2025 | 34.50 | 35.47 | 34.01 | 34.48 | 34.48 | -0.58% | 2,947 |
| Sep 1, 2025 | 33.51 | 37.25 | 33.51 | 34.68 | 34.68 | 1.37% | 72,389 |
| Aug 29, 2025 | 35.44 | 35.44 | 33.75 | 34.21 | 34.21 | -3.06% | 13,645 |
| Aug 28, 2025 | 35.00 | 35.70 | 34.99 | 35.29 | 35.29 | 1.47% | 27,994 |
| Aug 27, 2025 | 35.40 | 35.80 | 34.75 | 34.78 | 34.78 | -2.52% | 25,491 |
| Aug 26, 2025 | 33.74 | 36.84 | 33.74 | 35.68 | 35.68 | 6.54% | 253,812 |
| Aug 25, 2025 | 33.01 | 34.25 | 33.01 | 33.49 | 33.49 | 0.75% | 45,442 |
| Aug 22, 2025 | 33.80 | 33.80 | 33.02 | 33.24 | 33.24 | -1.66% | 16,676 |
| Aug 21, 2025 | 34.99 | 35.25 | 33.05 | 33.80 | 33.80 | -3.43% | 26,627 |
| Aug 20, 2025 | 35.02 | 35.02 | 34.11 | 35.00 | 35.00 | -0.06% | 8,083 |
| Aug 19, 2025 | 34.84 | 35.25 | 34.00 | 35.02 | 35.02 | 0.37% | 24,295 |
| Aug 18, 2025 | 34.90 | 35.49 | 34.01 | 34.89 | 34.89 | 1.01% | 9,273 |
| Aug 15, 2025 | 35.96 | 35.96 | 34.50 | 34.54 | 34.54 | -1.31% | 24,946 |
| Aug 13, 2025 | 35.99 | 36.25 | 35.00 | 35.00 | 35.00 | -1.55% | 44,792 |
| Aug 12, 2025 | 35.74 | 35.74 | 35.00 | 35.55 | 35.55 | 0.79% | 2,845 |
| Aug 11, 2025 | 35.50 | 35.75 | 34.86 | 35.27 | 35.27 | 1.29% | 34,043 |
| Aug 8, 2025 | 36.44 | 36.44 | 34.70 | 34.82 | 34.82 | -1.30% | 6,440 |
| Aug 7, 2025 | 36.30 | 36.75 | 35.26 | 35.28 | 35.28 | -3.29% | 26,840 |
| Aug 6, 2025 | 35.78 | 36.50 | 35.78 | 36.48 | 36.48 | 1.31% | 1,317 |
| Aug 5, 2025 | 36.70 | 36.70 | 35.91 | 36.01 | 36.01 | -1.85% | 1,380 |
| Aug 4, 2025 | 36.20 | 36.74 | 35.75 | 36.69 | 36.69 | 1.92% | 2,859 |
| Aug 1, 2025 | 36.98 | 36.98 | 35.75 | 36.00 | 36.00 | -0.28% | 9,285 |
| Jul 31, 2025 | 36.52 | 37.46 | 35.77 | 36.10 | 36.10 | -1.74% | 3,627 |
| Jul 30, 2025 | 37.01 | 38.00 | 36.51 | 36.74 | 36.74 | -1.16% | 24,790 |
| Jul 29, 2025 | 37.99 | 37.99 | 36.75 | 37.17 | 37.17 | 0.87% | 7,727 |
| Jul 28, 2025 | 37.08 | 37.98 | 36.75 | 36.85 | 36.85 | -0.49% | 14,758 |
| Jul 25, 2025 | 37.90 | 37.99 | 37.00 | 37.03 | 37.03 | -1.02% | 12,227 |
| Jul 24, 2025 | 38.88 | 38.88 | 37.01 | 37.41 | 37.41 | -3.36% | 8,646 |
| Jul 23, 2025 | 38.25 | 39.25 | 38.02 | 38.71 | 38.71 | -0.03% | 9,111 |
| Jul 22, 2025 | 38.99 | 39.75 | 38.10 | 38.72 | 38.72 | 0.31% | 52,255 |
| Jul 21, 2025 | 39.49 | 39.49 | 38.01 | 38.60 | 38.60 | -1.03% | 5,722 |
| Jul 18, 2025 | 40.25 | 40.49 | 38.50 | 39.00 | 39.00 | -2.35% | 55,296 |
| Jul 17, 2025 | 38.46 | 40.25 | 37.60 | 39.94 | 39.94 | 5.75% | 219,748 |
| Jul 16, 2025 | 38.95 | 38.95 | 37.51 | 37.77 | 37.77 | -1.90% | 51,809 |
| Jul 15, 2025 | 39.80 | 40.70 | 37.75 | 38.50 | 38.50 | -4.23% | 45,249 |
| Jul 14, 2025 | 40.07 | 41.30 | 39.16 | 40.20 | 40.20 | 0.32% | 274,892 |
| Jul 11, 2025 | 41.30 | 41.44 | 39.51 | 40.07 | 40.07 | -2.43% | 109,511 |
| Jul 10, 2025 | 40.10 | 41.75 | 38.25 | 41.07 | 41.07 | 1.81% | 368,220 |
| Jul 9, 2025 | 41.98 | 42.25 | 39.50 | 40.34 | 40.34 | -0.52% | 372,945 |
| Jul 8, 2025 | 36.80 | 40.55 | 36.01 | 40.55 | 40.55 | 10.01% | 784,461 |
| Jul 7, 2025 | 37.02 | 37.50 | 36.80 | 36.86 | 36.86 | -1.55% | 43,856 |
| Jul 4, 2025 | 38.75 | 38.75 | 36.70 | 37.44 | 37.44 | -1.94% | 174,840 |
| Jul 3, 2025 | 38.49 | 39.25 | 36.01 | 38.18 | 38.18 | 3.44% | 961,354 |
| Jul 2, 2025 | 36.91 | 36.91 | 35.01 | 36.91 | 36.91 | 10.01% | 333,475 |