Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan
· Delayed Price · Currency is PKR 23.33
+1.78 (8.26%)
At close: Mar 5, 2026
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21.80 | 21.97 | 21.55 | 21.55 | 21.55 | - | 313 |
| Mar 3, 2026 | 22.51 | 22.51 | 21.50 | 21.55 | 21.55 | -9.30% | 76,605 |
| Mar 2, 2026 | 23.76 | 25.99 | 23.76 | 23.76 | 23.76 | -10.00% | 9,349 |
| Feb 27, 2026 | 29.40 | 29.40 | 26.11 | 26.40 | 26.40 | -5.85% | 1,791 |
| Feb 25, 2026 | 29.49 | 29.49 | 26.10 | 28.04 | 28.04 | -1.65% | 615 |
| Feb 24, 2026 | 28.53 | 28.53 | 25.76 | 28.51 | 28.51 | - | 202 |
| Feb 23, 2026 | 28.75 | 28.75 | 28.51 | 28.51 | 28.51 | -1.96% | 2,910 |
| Feb 20, 2026 | 28.00 | 29.45 | 27.56 | 29.08 | 29.08 | - | 300 |
| 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 |
| 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 |
| 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 |