Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	13.54	14.05	13.43	13.90	963,117	+0.38(+2.85%)
Oct 28, 2022	13.10	13.51	13.02	13.51	1,009,313	+0.45(+3.48%)
Oct 27, 2022	12.88	13.31	12.74	13.06	823,244	+0.60(+4.81%)
Oct 26, 2022	12.77	12.87	12.37	12.46	433,788	-0.22(-1.76%)
Oct 25, 2022	12.30	12.70	12.25	12.68	647,926	+0.36(+2.93%)
Oct 24, 2022	12.17	12.38	12.01	12.32	560,431	+0.20(+1.65%)
Oct 21, 2022	12.22	12.27	12.00	12.12	395,109	+0.14(+1.16%)
Oct 20, 2022	12.15	12.19	11.93	11.98	561,517	-0.13(-1.08%)
Oct 19, 2022	12.04	12.23	11.99	12.11	564,507	+0.05(+0.45%)
Oct 18, 2022	12.00	12.17	11.81	12.06	513,309	+0.12(+0.97%)
Oct 17, 2022	11.71	11.98	11.70	11.94	573,094	+0.44(+3.81%)
Oct 14, 2022	11.44	11.60	11.34	11.51	478,897	+0.01(+0.07%)
Oct 13, 2022	11.11	11.51	11.11	11.50	566,004	+0.33(+2.96%)
Oct 12, 2022	10.98	11.19	10.77	11.17	399,383	+0.18(+1.61%)
Oct 11, 2022	10.90	11.14	10.70	10.99	375,565	+0.02(+0.14%)
Oct 10, 2022	11.24	11.37	10.92	10.97	425,551	-0.18(-1.65%)
Oct 07, 2022	11.18	11.33	11.06	11.16	808,710	+0.00(+0.00%)
Oct 06, 2022	10.92	11.23	10.84	11.16	592,254	+0.18(+1.61%)
Oct 05, 2022	11.02	11.14	10.71	10.98	469,247	-0.06(-0.56%)
Oct 04, 2022	10.74	11.07	10.65	11.04	673,170	+0.35(+3.24%)
Oct 03, 2022	10.82	11.21	10.69	10.70	954,985	+0.26(+2.50%)
Sep 30, 2022	10.47	10.74	10.41	10.44	735,156	-0.05(-0.44%)
Sep 29, 2022	10.96	10.99	10.34	10.48	983,577	-0.42(-3.88%)
Sep 28, 2022	10.39	10.98	10.30	10.91	865,560	+0.47(+4.49%)
Sep 27, 2022	10.13	10.50	9.929	10.44	723,908	+0.42(+4.22%)
Sep 26, 2022	9.998	10.47	9.929	10.01	812,672	-0.04(-0.38%)
Sep 23, 2022	10.94	11.02	9.925	10.05	1,480,630	-1.28(-11.27%)
Sep 22, 2022	11.21	11.44	11.13	11.33	886,690	+0.32(+2.86%)
Sep 21, 2022	10.99	11.18	10.95	11.01	640,240	+0.10(+0.92%)
Sep 20, 2022	10.87	11.13	10.74	10.91	609,940	-0.05(-0.49%)
Sep 19, 2022	10.50	10.97	10.43	10.97	537,268	+0.23(+2.15%)
Sep 16, 2022	11.23	11.23	10.65	10.74	1,806,569	-0.59(-5.23%)
Sep 15, 2022	11.34	11.43	11.22	11.33	591,987	-0.17(-1.47%)
Sep 14, 2022	11.43	11.85	11.34	11.50	703,091	+0.25(+2.19%)
Sep 13, 2022	11.27	11.40	11.17	11.25	633,612	-0.12(-1.01%)
Sep 12, 2022	11.31	11.51	11.26	11.37	647,499	+0.20(+1.79%)
Sep 09, 2022	10.78	11.18	10.78	11.17	586,314	+0.56(+5.29%)
Sep 08, 2022	10.74	10.81	10.56	10.61	587,427	-0.13(-1.22%)
Sep 07, 2022	10.95	10.95	10.44	10.74	1,003,025	-0.45(-4.05%)
Sep 06, 2022	11.36	11.67	11.09	11.19	979,649	-0.01(-0.07%)
Sep 02, 2022	10.97	11.20	10.83	11.20	599,911	+0.39(+3.63%)
Sep 01, 2022	11.01	11.14	10.73	10.81	706,765	-0.38(-3.44%)
Aug 31, 2022	10.73	11.20	10.60	11.19	969,180	+0.33(+3.05%)
Aug 30, 2022	11.81	11.87	10.67	10.86	1,480,214	-1.05(-8.79%)
Aug 29, 2022	11.81	12.37	11.77	11.91	1,213,524	+0.02(+0.19%)
Aug 26, 2022	11.80	11.94	11.63	11.88	441,874	+0.07(+0.59%)
Aug 25, 2022	11.72	11.98	11.72	11.81	505,828	+0.12(+1.05%)
Aug 24, 2022	11.85	12.04	11.66	11.69	521,075	-0.13(-1.11%)
Aug 23, 2022	12.00	12.14	11.71	11.82	692,406	-0.05(-0.45%)
Aug 22, 2022	11.54	12.04	11.54	11.87	662,235	+0.27(+2.32%)
Aug 19, 2022	11.92	11.93	11.55	11.61	623,971	-0.38(-3.21%)
Aug 18, 2022	11.75	12.00	11.75	11.99	527,244	+0.42(+3.59%)
Aug 17, 2022	11.35	11.65	11.31	11.57	685,254	+0.20(+1.76%)
Aug 16, 2022	11.73	11.84	11.36	11.37	863,478	-0.42(-3.59%)
Aug 15, 2022	11.57	11.84	11.23	11.80	914,404	-0.06(-0.52%)
Aug 12, 2022	12.24	12.24	11.66	11.86	977,060	-0.20(-1.66%)
Aug 11, 2022	11.97	12.12	11.72	12.06	1,034,937	+0.24(+2.02%)
Aug 10, 2022	12.05	12.05	11.71	11.82	1,082,716	-0.09(-0.73%)
Aug 09, 2022	11.71	11.93	11.60	11.91	1,026,434	+0.39(+3.39%)
Aug 08, 2022	11.42	11.70	11.40	11.52	846,336	+0.17(+1.47%)
Aug 05, 2022	10.90	11.39	10.86	11.35	679,576	+0.28(+2.55%)
Aug 04, 2022	11.69	11.71	10.99	11.07	1,048,128	-0.65(-5.55%)
Aug 03, 2022	12.18	12.44	11.71	11.72	860,081	-0.41(-3.40%)
Aug 02, 2022	11.98	12.33	11.84	12.13	744,727	+0.27(+2.25%)

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.