Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan · Delayed Price · Currency is PKR 29.08
0.00 (0.00%)
At close: Feb 19, 2026
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 28.02 | 29.20 | 28.02 | 29.08 | 29.08 | - | 177 |
| Feb 17, 2026 | 29.99 | 29.99 | 29.00 | 29.08 | 29.08 | -1.42% | 535 |
| Feb 16, 2026 | 29.90 | 29.90 | 29.90 | 29.50 | 29.50 | - | 1 |
| Feb 13, 2026 | 29.99 | 29.99 | 29.01 | 29.50 | 29.50 | - | 252 |
| Feb 12, 2026 | 28.80 | 29.99 | 28.80 | 29.50 | 29.50 | - | 8 |
| Feb 11, 2026 | 28.89 | 29.99 | 28.89 | 29.50 | 29.50 | - | 112 |
| Feb 10, 2026 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | 1.03% | 1,040 |
| Feb 9, 2026 | 31.00 | 31.00 | 29.00 | 29.20 | 29.20 | -5.04% | 21,671 |
| Feb 6, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.84% | 1,002 |
| Feb 4, 2026 | 31.10 | 31.49 | 31.01 | 31.01 | 31.01 | -0.29% | 2,205 |
| Feb 3, 2026 | 31.02 | 31.89 | 31.01 | 31.10 | 31.10 | -0.89% | 2,789 |
| Feb 2, 2026 | 31.25 | 31.95 | 31.25 | 31.38 | 31.38 | -0.38% | 690 |
| Jan 30, 2026 | 30.51 | 32.25 | 30.51 | 31.50 | 31.50 | 2.44% | 17,556 |
| Jan 29, 2026 | 31.98 | 31.99 | 30.75 | 30.75 | 30.75 | -3.42% | 5,008 |
| Jan 28, 2026 | 31.02 | 31.91 | 31.00 | 31.84 | 31.84 | 1.14% | 6,831 |
| Jan 27, 2026 | 30.75 | 31.74 | 30.75 | 31.48 | 31.48 | 2.11% | 4,967 |
| Jan 26, 2026 | 31.38 | 31.38 | 30.76 | 30.83 | 30.83 | -1.75% | 585 |
| Jan 23, 2026 | 30.72 | 31.75 | 30.72 | 31.38 | 31.38 | 2.82% | 21,191 |
| Jan 22, 2026 | 30.44 | 30.74 | 30.44 | 30.52 | 30.52 | 0.26% | 14,951 |
| Jan 21, 2026 | 30.46 | 30.46 | 30.44 | 30.44 | 30.44 | 1.26% | 570 |
| Jan 20, 2026 | 30.47 | 30.47 | 30.00 | 30.06 | 30.06 | 1.21% | 2,388 |
| Jan 19, 2026 | 29.51 | 30.48 | 29.51 | 29.70 | 29.70 | -2.56% | 3,001 |
| Jan 16, 2026 | 30.49 | 30.49 | 30.48 | 30.48 | 30.48 | 3.29% | 3,202 |
| Jan 15, 2026 | 29.60 | 29.73 | 29.51 | 29.51 | 29.51 | -3.31% | 2,530 |
| Jan 14, 2026 | 30.40 | 30.55 | 29.83 | 30.52 | 30.52 | 2.35% | 1,104 |
| Jan 13, 2026 | 30.53 | 30.54 | 29.70 | 29.82 | 29.82 | -2.36% | 2,962 |
| Jan 12, 2026 | 30.75 | 30.75 | 30.52 | 30.54 | 30.54 | -0.49% | 1,025 |
| 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 |