Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.975	5.986	5.751	5.831	2,396,405	-0.18(-3.02%)
Nov 27, 2020	6.077	6.103	5.869	6.013	1,203,921	+0.25(+4.35%)
Nov 25, 2020	5.602	5.807	5.559	5.762	904,018	+0.17(+2.96%)
Nov 24, 2020	5.805	5.826	5.522	5.596	1,133,885	-0.09(-1.50%)
Nov 23, 2020	5.308	5.735	5.308	5.682	1,012,806	+0.42(+7.90%)
Nov 20, 2020	5.090	5.271	5.074	5.266	832,417	+0.14(+2.71%)
Nov 19, 2020	5.042	5.164	4.940	5.127	824,361	+0.12(+2.34%)
Nov 18, 2020	5.026	5.202	4.935	5.010	1,007,907	+0.02(+0.32%)
Nov 17, 2020	4.935	5.020	4.876	4.994	632,172	+0.02(+0.43%)
Nov 16, 2020	4.940	5.010	4.903	4.972	756,365	+0.14(+2.98%)
Nov 13, 2020	4.732	4.866	4.700	4.828	552,195	+0.13(+2.84%)
Nov 12, 2020	4.882	4.882	4.658	4.695	877,138	-0.27(-5.38%)
Nov 11, 2020	5.031	5.031	4.802	4.962	772,431	-0.05(-1.06%)
Nov 10, 2020	4.802	5.036	4.748	5.015	1,080,824	+0.27(+5.62%)
Nov 09, 2020	4.593	4.855	4.503	4.748	1,065,177	+0.43(+10.01%)
Nov 06, 2020	4.444	4.537	4.295	4.316	502,899	-0.12(-2.76%)
Nov 05, 2020	4.364	4.463	4.300	4.439	737,391	+0.12(+2.72%)
Nov 04, 2020	4.220	4.449	4.199	4.321	789,984	+0.07(+1.63%)
Nov 03, 2020	4.295	4.412	4.215	4.252	763,053	-0.01(-0.25%)
Nov 02, 2020	4.257	4.432	4.167	4.263	808,798	-0.11(-2.56%)
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%)

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.