Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan · Delayed Price · Currency is PKR 30.69
+0.22 (0.72%)
At close: Jan 9, 2026
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.54 | 30.69 | 29.60 | 30.69 | 30.69 | 0.72% | 1,904 |
| Jan 8, 2026 | 30.49 | 30.50 | 30.00 | 30.47 | 30.47 | 0.73% | 2,910 |
| Jan 7, 2026 | 29.90 | 30.27 | 29.90 | 30.25 | 30.25 | 1.54% | 17,831 |
| Jan 6, 2026 | 29.03 | 29.90 | 29.01 | 29.79 | 29.79 | 2.55% | 6,266 |
| Jan 5, 2026 | 30.00 | 30.00 | 28.76 | 29.05 | 29.05 | -3.33% | 33,008 |
| Jan 2, 2026 | 30.25 | 30.50 | 29.53 | 30.05 | 30.05 | -0.53% | 6,133 |
| Jan 1, 2026 | 30.00 | 30.25 | 29.31 | 30.21 | 30.21 | 0.63% | 5,631 |
| Dec 31, 2025 | 30.24 | 30.24 | 29.17 | 30.02 | 30.02 | 0.10% | 1,128 |
| Dec 30, 2025 | 30.05 | 30.05 | 29.00 | 29.99 | 29.99 | -1.48% | 34,550 |
| Dec 29, 2025 | 30.25 | 30.90 | 30.25 | 30.44 | 30.44 | 0.20% | 1,227 |
| Dec 26, 2025 | 30.27 | 30.50 | 30.26 | 30.38 | 30.38 | 0.36% | 2,003 |
| Dec 24, 2025 | 30.35 | 30.91 | 30.25 | 30.27 | 30.27 | - | 7,057 |
| Dec 23, 2025 | 30.76 | 31.70 | 30.25 | 30.27 | 30.27 | -2.48% | 14,162 |
| Dec 22, 2025 | 31.01 | 31.75 | 30.81 | 31.04 | 31.04 | 0.10% | 2,430 |
| Dec 19, 2025 | 31.90 | 31.90 | 31.00 | 31.01 | 31.01 | -3.00% | 4,526 |
| Dec 18, 2025 | 31.99 | 31.99 | 31.94 | 31.97 | 31.97 | 3.10% | 4,976 |
| Dec 17, 2025 | 32.10 | 32.10 | 31.01 | 31.01 | 31.01 | -1.56% | 5,010 |
| Dec 16, 2025 | 32.00 | 32.00 | 31.25 | 31.50 | 31.50 | 0.54% | 9,750 |
| Dec 15, 2025 | 31.70 | 32.25 | 31.31 | 31.33 | 31.33 | -0.19% | 14,451 |
| Dec 12, 2025 | 32.49 | 32.49 | 31.00 | 31.39 | 31.39 | -2.67% | 13,977 |
| Dec 11, 2025 | 31.32 | 32.25 | 30.50 | 32.25 | 32.25 | 2.97% | 20,581 |
| Dec 10, 2025 | 31.64 | 31.97 | 31.30 | 31.32 | 31.32 | 1.03% | 3,634 |
| Dec 9, 2025 | 32.22 | 32.22 | 31.00 | 31.00 | 31.00 | -3.79% | 16,000 |
| Dec 8, 2025 | 33.43 | 33.43 | 32.01 | 32.22 | 32.22 | -0.80% | 10,521 |
| Dec 5, 2025 | 33.49 | 33.49 | 32.25 | 32.48 | 32.48 | -1.99% | 19,018 |
| Dec 4, 2025 | 32.44 | 34.49 | 32.00 | 33.14 | 33.14 | 3.56% | 82,849 |
| Dec 3, 2025 | 32.48 | 32.48 | 31.51 | 32.00 | 32.00 | -0.40% | 2,728 |
| Dec 2, 2025 | 32.49 | 32.65 | 31.50 | 32.13 | 32.13 | 0.19% | 26,360 |
| Dec 1, 2025 | 32.07 | 32.07 | 31.26 | 32.07 | 32.07 | - | 203 |
| 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 |