Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.452		7.247	7.384	701,112	-0.09(-1.25%)
Jan 28, 2022	7.452	7.552	7.216	7.477	448,861	-0.04(-0.58%)
Jan 27, 2022	7.465	7.577	7.365	7.521	695,023	+0.24(+3.33%)
Jan 26, 2022	7.620	7.682	7.235	7.278	628,176	-0.25(-3.38%)
Jan 25, 2022	7.030	7.570	6.949	7.533	849,484	+0.43(+6.12%)
Jan 24, 2022	7.061	7.136	6.688	7.098	970,871	-0.07(-1.04%)
Jan 21, 2022	7.390	7.533	7.167	7.173	841,384	-0.29(-3.91%)
Jan 20, 2022	7.800	7.825	7.434	7.465	933,538	-0.34(-4.30%)
Jan 19, 2022	8.111	8.111	7.781	7.800	788,412	-0.30(-3.75%)
Jan 18, 2022	8.328	8.446	8.042	8.104	793,454	-0.24(-2.90%)
Jan 14, 2022				8.347	0	+0.04(+0.52%)
Jan 13, 2022	8.291	8.384	8.166	8.303	883,299	+0.04(+0.53%)
Jan 12, 2022	8.317	8.398	8.110	8.260	911,774	+0.02(+0.21%)
Jan 11, 2022	7.982	8.271	7.896	8.242	1,364,992	+0.31(+3.86%)
Jan 10, 2022	8.086	8.144	7.803	7.936	961,913	-0.08(-0.94%)
Jan 07, 2022	7.774	8.033	7.774	8.011	801,730	+0.24(+3.05%)
Jan 06, 2022	7.948	8.029	7.711	7.774	697,860	-0.09(-1.10%)
Jan 05, 2022	7.878	8.109	7.838	7.861	839,559	+0.05(+0.59%)
Jan 04, 2022	7.798	8.006	7.757	7.815	1,064,029	+0.27(+3.52%)
Jan 03, 2022	7.387	7.740	7.335	7.549	563,462	+0.22(+2.99%)
Dec 31, 2021	7.312	7.376	7.255	7.330	280,395	+0.01(+0.08%)
Dec 30, 2021	7.416	7.520	7.324	7.324	391,627	-0.08(-1.09%)
Dec 29, 2021	7.382	7.468	7.301	7.405	246,062	+0.04(+0.55%)
Dec 28, 2021	7.353	7.451	7.284	7.364	254,796	+0.02(+0.31%)
Dec 27, 2021	7.312	7.370	7.180	7.341	281,985	+0.03(+0.39%)
Dec 23, 2021	7.497	7.497	7.301	7.312	283,448	-0.16(-2.09%)
Dec 22, 2021	7.260	7.468	7.162	7.468	500,077	+0.24(+3.27%)
Dec 21, 2021	7.174	7.335	7.168	7.232	384,871	+0.14(+2.04%)
Dec 20, 2021	7.133	7.133	6.908	7.087	681,894	-0.16(-2.23%)
Dec 17, 2021	7.226	7.289	7.104	7.249	1,793,460	-0.01(-0.08%)
Dec 16, 2021	7.341	7.439	7.162	7.255	741,050	+0.01(+0.08%)
Dec 15, 2021	7.145	7.255	6.928	7.249	758,496	+0.13(+1.78%)
Dec 14, 2021	7.289	7.347	7.099	7.122	392,511	-0.16(-2.22%)
Dec 13, 2021	7.353	7.670	7.232	7.284	685,231	-0.09(-1.18%)
Dec 10, 2021	7.439	7.486	7.324	7.370	449,908	+0.02(+0.31%)
Dec 09, 2021	7.341	7.364	7.133	7.347	601,328	-0.08(-1.01%)
Dec 08, 2021	7.168	7.439	7.123	7.422	648,125	+0.29(+4.05%)
Dec 07, 2021	7.128	7.255	7.047	7.133	700,570	+0.10(+1.48%)
Dec 06, 2021	7.128	7.151	6.995	7.029	1,016,369	+0.00(+0.00%)
Dec 03, 2021	7.255	7.266	6.960	7.029	525,555	-0.17(-2.41%)
Dec 02, 2021	6.972	7.260	6.954	7.203	474,740	+0.25(+3.66%)
Dec 01, 2021	7.341	7.341	6.920	6.949	811,838	-0.16(-2.27%)
Nov 30, 2021	7.128	7.200	6.873	7.110	1,673,006	-0.11(-1.52%)
Nov 29, 2021	7.376	7.382	7.208	7.220	830,093	-0.01(-0.08%)
Nov 26, 2021	7.243	7.289	7.006	7.226	590,185	-0.32(-4.28%)
Nov 24, 2021	7.515	7.595	7.434	7.549	321,576	+0.02(+0.23%)
Nov 23, 2021	7.509	7.659	7.388	7.532	636,146	+0.13(+1.72%)
Nov 22, 2021	7.353	7.561	7.289	7.405	635,384	+0.08(+1.10%)
Nov 19, 2021	7.278	7.387	7.168	7.324	625,289	-0.08(-1.01%)
Nov 18, 2021	7.463	7.411	7.318	7.399	617,317	-0.10(-1.31%)
Nov 17, 2021	7.439	7.503	7.341	7.497	575,769	+0.07(+0.93%)
Nov 16, 2021	7.555	7.578	7.387	7.428	551,856	-0.16(-2.13%)
Nov 15, 2021	7.549	7.624	7.399	7.590	548,114	+0.10(+1.39%)
Nov 12, 2021	7.619	7.647	7.428	7.486	462,439	-0.18(-2.34%)
Nov 11, 2021	7.318	7.676	7.307	7.665	516,643	+0.36(+4.90%)
Nov 10, 2021	7.509			7.307	598,854	-0.28(-3.73%)
Nov 09, 2021	7.405	7.624	7.405	7.590	390,912	+0.18(+2.42%)
Nov 08, 2021	7.405	7.613	7.370	7.411	1,000,183	+0.01(+0.16%)
Nov 05, 2021	7.699	7.734	7.382	7.399	611,901	-0.30(-3.90%)
Nov 04, 2021	7.925	8.248	7.694	7.699	696,607	-0.15(-1.91%)
Nov 03, 2021	7.491	8.052	7.364	7.850	1,461,231	+0.69(+9.69%)
Nov 02, 2021	7.214	7.214	6.960	7.156	766,988	-0.03(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.