Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan
· Delayed Price · Currency is PKR 32.48
-0.66 (-1.99%)
At close: Dec 5, 2025
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 19, 2025 | 34.26 | 34.99 | 34.01 | 34.02 | 34.02 | -2.77% | 7,602 |
| Sep 18, 2025 | 33.76 | 35.25 | 33.51 | 34.99 | 34.99 | 2.31% | 102,140 |
| Sep 17, 2025 | 34.48 | 37.95 | 34.00 | 34.20 | 34.20 | -0.87% | 376,602 |
| Sep 16, 2025 | 34.73 | 34.73 | 34.00 | 34.50 | 34.50 | 0.03% | 5,381 |
| Sep 15, 2025 | 34.00 | 34.65 | 33.90 | 34.49 | 34.49 | 1.41% | 1,566 |
| Sep 12, 2025 | 34.50 | 34.75 | 33.51 | 34.01 | 34.01 | -1.42% | 7,393 |
| Sep 11, 2025 | 35.25 | 35.30 | 33.70 | 34.50 | 34.50 | -2.13% | 7,441 |
| 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 |