Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	4.524	4.524	4.257	4.375	884,525	-0.13(-2.84%)
Oct 29, 2020	4.385	4.521	4.220	4.503	841,744	+0.09(+1.93%)
Oct 28, 2020	4.593	4.643	4.407	4.417	876,227	-0.28(-6.02%)
Oct 27, 2020	4.775	4.876	4.700	4.700	679,470	+0.05(+1.15%)
Oct 26, 2020	4.652	4.695	4.545	4.647	634,689	-0.04(-0.80%)
Oct 23, 2020	4.780	4.780	4.650	4.684	438,982	-0.07(-1.46%)
Oct 22, 2020	4.684	4.770	4.615	4.754	469,825	+0.07(+1.60%)
Oct 21, 2020	4.791	4.802	4.652	4.679	428,542	-0.11(-2.34%)
Oct 20, 2020	4.807	4.818	4.748	4.791	478,513	+0.01(+0.11%)
Oct 19, 2020	4.919	4.919	4.775	4.786	478,144	-0.14(-2.92%)
Oct 16, 2020	4.898	5.026	4.855	4.930	587,809	+0.02(+0.43%)
Oct 15, 2020	4.796	4.914	4.711	4.908	545,785	+0.03(+0.55%)
Oct 14, 2020	4.855	5.052	4.828	4.882	718,206	+0.07(+1.44%)
Oct 13, 2020	4.930	4.930	4.748	4.812	829,298	-0.11(-2.17%)
Oct 12, 2020	4.887	4.962	4.716	4.919	1,317,811	+0.24(+5.13%)
Oct 09, 2020	4.711	4.738	4.593	4.679	530,640	+0.01(+0.11%)
Oct 08, 2020	4.487	4.700	4.487	4.674	352,895	+0.23(+5.29%)
Oct 07, 2020	4.503	4.545	4.348	4.439	714,979	-0.06(-1.30%)
Oct 06, 2020	4.690	4.738	4.492	4.497	638,841	-0.13(-2.88%)
Oct 05, 2020	4.545	4.716	4.519	4.631	628,691	+0.14(+3.09%)
Oct 02, 2020	4.295	4.527	4.295	4.492	585,185	+0.13(+2.93%)
Oct 01, 2020	4.316	4.369	4.231	4.364	553,579	+0.09(+2.12%)
Sep 30, 2020	4.145	4.369	4.145	4.273	1,226,864	+0.16(+3.89%)
Sep 29, 2020	4.135	4.151	4.017	4.113	635,639	-0.02(-0.52%)
Sep 28, 2020	4.097	4.193	4.097	4.135	511,103	+0.08(+1.97%)
Sep 25, 2020	4.007	4.135	3.985	4.055	689,776	+0.04(+1.06%)
Sep 24, 2020	4.097	4.172	4.007	4.012	636,039	-0.13(-3.22%)
Sep 23, 2020	4.215	4.295	4.113	4.145	1,003,549	-0.09(-2.14%)
Sep 22, 2020	4.321	4.327	4.204	4.236	879,179	-0.07(-1.61%)
Sep 21, 2020	4.417	4.460	4.257	4.305	932,204	-0.23(-5.06%)
Sep 18, 2020	4.684	4.687	4.524	4.535	3,327,232	-0.13(-2.86%)
Sep 17, 2020	4.636	4.764	4.631	4.668	713,181	-0.02(-0.46%)
Sep 16, 2020	4.732	4.764	4.615	4.690	984,492	-0.06(-1.24%)
Sep 15, 2020	4.812	4.898	4.743	4.748	550,966	-0.04(-0.89%)
Sep 14, 2020	4.780	4.812	4.567	4.791	1,154,701	+0.06(+1.24%)
Sep 11, 2020	4.572	4.876	4.540	4.732	1,162,310	+0.22(+4.97%)
Sep 10, 2020	4.492	4.545	4.455	4.508	799,641	+0.05(+1.08%)
Sep 09, 2020	4.391	4.561	4.391	4.460	560,729	+0.11(+2.45%)
Sep 08, 2020	4.204	4.396	4.193	4.353	799,128	+0.11(+2.51%)
Sep 04, 2020	4.295	4.332	4.097	4.247	708,707	-0.03(-0.75%)
Sep 03, 2020	4.327	4.396	4.252	4.279	592,155	-0.06(-1.47%)
Sep 02, 2020	4.375	4.391	4.273	4.343	692,627	-0.05(-1.09%)
Sep 01, 2020	4.481	4.519	4.337	4.391	749,147	-0.11(-2.49%)
Aug 31, 2020	4.545	4.609	4.487	4.503	1,195,768	-0.03(-0.71%)
Aug 28, 2020	4.321	4.577	4.321	4.535	695,961	+0.22(+5.20%)
Aug 27, 2020	4.508	4.513	4.305	4.311	892,873	-0.18(-3.92%)
Aug 26, 2020	4.770	4.791	4.476	4.487	965,195	-0.28(-5.93%)
Aug 25, 2020	4.743	4.871	4.730	4.770	1,059,839	+0.11(+2.29%)
Aug 24, 2020	4.647	4.679	4.572	4.663	508,286	+0.07(+1.63%)
Aug 21, 2020	4.545	4.663	4.535	4.588	968,123	-0.01(-0.12%)
Aug 20, 2020	4.540	4.647	4.353	4.593	938,805	+0.04(+0.82%)
Aug 19, 2020	4.695	4.738	4.556	4.556	651,028	-0.14(-2.95%)
Aug 18, 2020	4.871	4.871	4.658	4.695	958,325	-0.17(-3.51%)
Aug 17, 2020	4.946	4.962	4.807	4.866	1,024,516	-0.08(-1.62%)
Aug 14, 2020	4.754	4.951	4.716	4.946	1,236,536	+0.14(+2.89%)
Aug 13, 2020	4.807	4.866	4.738	4.807	1,219,081	+0.01(+0.22%)
Aug 12, 2020	4.807	4.876	4.764	4.796	869,267	+0.05(+1.12%)
Aug 11, 2020	4.796	4.898	4.727	4.743	1,242,399	+0.03(+0.57%)
Aug 10, 2020	4.748	4.914	4.690	4.716	813,673	-0.01(-0.11%)
Aug 07, 2020	4.754	4.802	4.679	4.722	575,250	-0.04(-0.90%)
Aug 06, 2020	4.780	4.928	4.684	4.764	698,988	-0.03(-0.56%)
Aug 05, 2020	4.898	4.898	4.700	4.791	816,854	-0.02(-0.44%)
Aug 04, 2020	4.567	4.946	4.567	4.812	1,219,437	+0.04(+0.78%)

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.