Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	7.185	7.260	7.087	7.168	457,669	+0.02(+0.32%)
Sep 29, 2021	7.260	7.260	7.120	7.145	266,908	-0.05(-0.64%)
Sep 28, 2021	7.307	7.393	7.070	7.191	716,314	-0.06(-0.88%)
Sep 27, 2021	7.220	7.364	7.180	7.255	1,123,354	+0.13(+1.87%)
Sep 24, 2021	7.070	7.260	7.064	7.122	500,415	+0.05(+0.74%)
Sep 23, 2021	6.925	7.099	6.925	7.070	376,220	+0.20(+2.94%)
Sep 22, 2021	6.845	6.995	6.827	6.868	610,435	+0.13(+1.89%)
Sep 21, 2021	6.625	6.868	6.605	6.741	1,026,432	+0.18(+2.73%)
Sep 20, 2021	6.527	6.576	6.365	6.562	866,256	-0.06(-0.87%)
Sep 17, 2021	6.793	6.891	6.619	6.619	1,525,507	-0.14(-2.05%)
Sep 16, 2021	6.914	6.914	6.729	6.758	423,571	-0.12(-1.76%)
Sep 15, 2021	6.775	6.960	6.683	6.879	977,496	+0.13(+1.88%)
Sep 14, 2021	7.249	7.284	6.706	6.752	1,732,430	-0.54(-7.44%)
Sep 13, 2021	7.335	7.439	7.255	7.295	541,201	+0.03(+0.48%)
Sep 10, 2021	7.549	7.549	7.237	7.260	450,860	-0.17(-2.33%)
Sep 09, 2021	7.359	7.630	7.191	7.434	585,007	+0.07(+0.94%)
Sep 08, 2021	7.595	7.711	7.312	7.364	520,408	-0.27(-3.48%)
Sep 07, 2021	7.844	7.971	7.601	7.630	585,291	-0.20(-2.58%)
Sep 03, 2021	7.890	7.925	7.705	7.832	369,310	+0.00(+0.00%)
Sep 02, 2021	7.821	7.994	7.803	7.832	612,408	+0.05(+0.59%)
Sep 01, 2021	7.705	7.803	7.639	7.786	351,220	+0.15(+1.97%)
Aug 31, 2021	7.439	7.694	7.439	7.636	373,853	+0.15(+2.01%)
Aug 30, 2021	7.630	7.699	7.451	7.486	389,693	-0.19(-2.48%)
Aug 27, 2021	7.451	7.763	7.445	7.676	695,009	+0.39(+5.39%)
Aug 26, 2021	7.330	7.416	7.255	7.284	311,922	-0.05(-0.63%)
Aug 25, 2021	7.318	7.411	7.255	7.330	485,493	+0.05(+0.63%)
Aug 24, 2021	7.156	7.364	7.116	7.284	586,124	+0.20(+2.85%)
Aug 23, 2021	6.845	7.107	6.833	7.081	604,631	+0.28(+4.07%)
Aug 20, 2021	6.746	6.850	6.637	6.804	716,749	+0.06(+0.94%)
Aug 19, 2021	6.654	6.752	6.602	6.741	841,812	-0.01(-0.17%)
Aug 18, 2021	6.850	6.914	6.729	6.752	834,457	-0.16(-2.34%)
Aug 17, 2021	6.839	6.960	6.816	6.914	538,327	+0.04(+0.59%)
Aug 16, 2021	6.856	7.006	6.798	6.873	439,468	-0.09(-1.33%)
Aug 13, 2021	7.093	7.099	6.920	6.966	464,371	-0.09(-1.23%)
Aug 12, 2021	7.208	7.208	6.974	7.052	410,607	-0.13(-1.77%)
Aug 11, 2021	7.052	7.191	6.914	7.180	443,623	+0.15(+2.14%)
Aug 10, 2021	6.793	7.070	6.764	7.029	459,329	+0.24(+3.49%)
Aug 09, 2021	7.104	7.148	6.781	6.793	675,693	-0.40(-5.62%)
Aug 06, 2021	7.047	7.260	6.972	7.197	748,757	+0.21(+2.98%)
Aug 05, 2021	6.978	7.098	6.880	6.989	964,708	+0.00(+0.00%)
Aug 04, 2021	6.941	7.308	6.882	6.989	990,812	-0.05(-0.68%)
Aug 03, 2021	6.962	7.042	6.776	7.037	956,717	+0.07(+1.07%)
Aug 02, 2021	6.968	7.245	6.797	6.962	1,547,788	+0.51(+7.85%)
Jul 30, 2021	6.509	6.562	6.413	6.455	268,692	-0.07(-1.06%)
Jul 29, 2021	6.530	6.594	6.498	6.525	219,755	+0.04(+0.58%)
Jul 28, 2021	6.482	6.589	6.386	6.487	264,523	+0.03(+0.50%)
Jul 27, 2021	6.551	6.551	6.338	6.455	434,939	-0.12(-1.87%)
Jul 26, 2021	6.466	6.658	6.466	6.578	287,625	+0.14(+2.15%)
Jul 23, 2021	6.493	6.493	6.338	6.439	432,665	+0.00(+0.00%)
Jul 22, 2021	6.557	6.583	6.371	6.439	365,549	-0.15(-2.35%)
Jul 21, 2021	6.466	6.653	6.461	6.594	398,729	+0.26(+4.04%)
Jul 20, 2021	6.279	6.434	6.173	6.338	543,384	+0.06(+0.93%)
Jul 19, 2021	6.578	6.578	6.226	6.279	813,409	-0.37(-5.54%)
Jul 16, 2021	6.946	6.946	6.573	6.647	554,439	-0.26(-3.78%)
Jul 15, 2021	6.904	7.000	6.797	6.909	674,158	-0.04(-0.61%)
Jul 14, 2021	6.754	7.026	6.721	6.952	1,009,087	+0.28(+4.24%)
Jul 13, 2021	6.962	6.978	6.661	6.669	604,024	-0.29(-4.14%)
Jul 12, 2021	6.845	6.989	6.722	6.957	549,997	+0.13(+1.87%)
Jul 09, 2021	6.882	6.888	6.738	6.829	552,921	+0.05(+0.71%)
Jul 08, 2021	6.786	6.872	6.669	6.781	624,858	-0.15(-2.16%)
Jul 07, 2021	7.016	7.066	6.808	6.930	803,733	-0.13(-1.81%)
Jul 06, 2021	7.362	7.362	7.013	7.058	899,278	-0.28(-3.78%)
Jul 02, 2021	7.490	7.490	7.218	7.336	665,354	-0.14(-1.93%)

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.