Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan · Delayed Price · Currency is PKR 32.07
+0.32 (1.01%)
At close: Nov 28, 2025
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.75 | 32.30 | 31.50 | 32.07 | 32.07 | 1.01% | 15,572 |
| Nov 27, 2025 | 30.80 | 31.75 | 30.80 | 31.75 | 31.75 | 0.41% | 2,136 |
| Nov 26, 2025 | 31.05 | 31.75 | 30.70 | 31.62 | 31.62 | 1.84% | 4,600 |
| Nov 25, 2025 | 31.98 | 31.98 | 31.00 | 31.05 | 31.05 | -1.43% | 2,331 |
| Nov 24, 2025 | 31.89 | 31.89 | 31.50 | 31.50 | 31.50 | - | 3,711 |
| Nov 21, 2025 | 31.97 | 31.97 | 31.50 | 31.50 | 31.50 | - | 4,500 |
| Nov 20, 2025 | 31.69 | 31.99 | 30.75 | 31.50 | 31.50 | 2.37% | 6,043 |
| Nov 19, 2025 | 31.01 | 31.50 | 30.75 | 30.77 | 30.77 | -2.90% | 7,151 |
| Nov 18, 2025 | 31.70 | 31.70 | 30.71 | 31.69 | 31.69 | 3.06% | 2,029 |
| Nov 17, 2025 | 31.98 | 31.98 | 30.52 | 30.75 | 30.75 | -3.54% | 8,541 |
| Nov 14, 2025 | 31.97 | 31.98 | 31.86 | 31.88 | 31.88 | 2.67% | 1,265 |
| Nov 13, 2025 | 31.99 | 32.25 | 30.76 | 31.05 | 31.05 | -2.94% | 6,260 |
| Nov 12, 2025 | 31.90 | 31.99 | 31.00 | 31.99 | 31.99 | 1.20% | 16,916 |
| Nov 11, 2025 | 30.99 | 31.75 | 30.50 | 31.61 | 31.61 | 3.61% | 20,347 |
| Nov 10, 2025 | 30.99 | 30.99 | 30.50 | 30.51 | 30.51 | -1.58% | 10,591 |
| Nov 7, 2025 | 30.50 | 31.49 | 30.50 | 31.00 | 31.00 | 1.11% | 9,526 |
| Nov 6, 2025 | 30.52 | 31.25 | 30.01 | 30.66 | 30.66 | 0.13% | 25,565 |
| Nov 5, 2025 | 33.49 | 33.49 | 30.11 | 30.62 | 30.62 | -7.07% | 68,612 |
| Nov 4, 2025 | 31.73 | 33.84 | 30.78 | 32.95 | 32.95 | 7.12% | 281,979 |
| Nov 3, 2025 | 31.99 | 31.99 | 30.75 | 30.76 | 30.76 | -2.26% | 7,622 |
| Oct 31, 2025 | 31.02 | 31.75 | 31.02 | 31.47 | 31.47 | -0.79% | 1,336 |
| Oct 30, 2025 | 31.51 | 31.75 | 30.75 | 31.72 | 31.72 | -0.09% | 9,900 |
| Oct 29, 2025 | 32.25 | 32.25 | 31.75 | 31.75 | 31.75 | -2.07% | 16,020 |
| Oct 28, 2025 | 32.50 | 32.89 | 32.25 | 32.42 | 32.42 | -0.25% | 3,838 |
| Oct 27, 2025 | 32.60 | 32.90 | 32.50 | 32.50 | 32.50 | -0.18% | 5,111 |
| Oct 24, 2025 | 33.15 | 33.15 | 32.55 | 32.56 | 32.56 | -1.33% | 2,777 |
| Oct 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 230 |
| Oct 22, 2025 | 33.45 | 33.46 | 32.60 | 33.00 | 33.00 | - | 490 |
| Oct 21, 2025 | 33.48 | 33.50 | 32.90 | 33.00 | 33.00 | -0.81% | 15,290 |
| Oct 20, 2025 | 32.70 | 33.30 | 32.54 | 33.27 | 33.27 | 1.84% | 6,159 |
| Oct 17, 2025 | 33.00 | 33.00 | 32.26 | 32.67 | 32.67 | 0.52% | 1,200 |
| Oct 16, 2025 | 32.40 | 33.22 | 32.25 | 32.50 | 32.50 | -0.15% | 905 |
| Oct 15, 2025 | 33.48 | 33.48 | 32.53 | 32.55 | 32.55 | -0.25% | 5,445 |
| Oct 14, 2025 | 32.27 | 33.99 | 32.25 | 32.63 | 32.63 | 0.37% | 13,673 |
| Oct 13, 2025 | 33.47 | 33.47 | 32.50 | 32.51 | 32.51 | -2.87% | 3,880 |
| Oct 10, 2025 | 32.51 | 33.49 | 32.51 | 33.47 | 33.47 | 1.15% | 1,416 |
| Oct 9, 2025 | 33.73 | 33.74 | 33.00 | 33.09 | 33.09 | -0.36% | 3,851 |
| Oct 8, 2025 | 32.62 | 33.74 | 32.51 | 33.21 | 33.21 | 0.15% | 9,575 |
| Oct 7, 2025 | 33.52 | 33.52 | 33.00 | 33.16 | 33.16 | 1.19% | 7,286 |
| Oct 6, 2025 | 32.75 | 33.50 | 32.75 | 32.77 | 32.77 | -2.03% | 4,418 |
| Oct 3, 2025 | 33.70 | 33.70 | 32.91 | 33.45 | 33.45 | - | 482 |
| Oct 2, 2025 | 33.00 | 33.79 | 32.75 | 33.45 | 33.45 | -0.33% | 8,353 |
| Oct 1, 2025 | 33.90 | 33.90 | 33.01 | 33.56 | 33.56 | 1.51% | 9,125 |
| Sep 30, 2025 | 33.93 | 33.93 | 33.04 | 33.06 | 33.06 | - | 32,257 |
| Sep 29, 2025 | 33.02 | 33.93 | 33.00 | 33.06 | 33.06 | -1.31% | 22,298 |
| Sep 26, 2025 | 33.89 | 33.99 | 33.50 | 33.50 | 33.50 | -0.53% | 12,037 |
| Sep 25, 2025 | 33.70 | 34.35 | 33.00 | 33.68 | 33.68 | -0.24% | 13,362 |
| Sep 24, 2025 | 34.01 | 34.70 | 33.70 | 33.76 | 33.76 | -0.71% | 17,714 |
| Sep 23, 2025 | 35.23 | 35.23 | 33.76 | 34.00 | 34.00 | -0.87% | 16,226 |
| Sep 22, 2025 | 34.01 | 35.22 | 34.01 | 34.30 | 34.30 | 0.82% | 31,913 |