Dorian LPG Ltd

LPG
🏛️ usa →
28.82
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.66 12.77 12.56 12.69 0.2M
2021-12-30 12.84 13.02 12.68 12.68 0.2M
2021-12-29 12.78 12.93 12.64 12.82 0.1M
2021-12-28 12.73 12.90 12.61 12.75 0.1M
2021-12-27 12.66 12.76 12.43 12.71 0.2M
2021-12-23 12.98 12.98 12.64 12.66 0.2M
2021-12-22 12.57 12.93 12.40 12.93 0.3M
2021-12-21 12.42 12.70 12.41 12.52 0.2M
2021-12-20 12.35 12.35 11.96 12.27 0.4M
2021-12-17 12.51 12.62 12.30 12.55 1.0M
2021-12-16 12.71 12.88 12.40 12.56 0.4M
2021-12-15 12.37 12.56 12.00 12.55 0.4M
2021-12-14 12.62 12.72 12.28 12.33 0.2M
2021-12-13 12.73 13.28 12.52 12.61 0.4M
2021-12-10 12.88 12.96 12.68 12.76 0.3M
2021-12-09 12.71 12.75 12.35 12.72 0.3M
2021-12-08 12.41 12.88 12.33 12.85 0.4M
2021-12-07 12.34 12.56 12.20 12.35 0.4M
2021-12-06 12.34 12.38 12.11 12.17 0.6M
2021-12-03 12.56 12.58 12.05 12.17 0.3M
2021-12-02 12.07 12.57 12.04 12.47 0.3M
2021-12-01 12.71 12.71 11.98 12.03 0.5M
2021-11-30 12.34 12.47 11.90 12.31 1.0M
2021-11-29 12.77 12.78 12.47 12.50 0.5M
2021-11-26 12.54 12.62 12.13 12.51 0.3M
2021-11-24 13.01 13.15 12.87 13.07 0.2M
2021-11-23 13.00 13.26 12.79 13.04 0.4M
2021-11-22 12.73 13.09 12.62 12.82 0.4M
2021-11-19 12.60 12.79 12.41 12.68 0.4M
2021-11-18 12.92 13.03 12.67 12.81 0.4M
2021-11-17 12.88 12.99 12.71 12.98 0.3M
2021-11-16 13.08 13.12 12.79 12.86 0.3M
2021-11-15 13.07 13.20 12.81 13.14 0.3M
2021-11-12 13.19 13.24 12.86 12.96 0.3M
2021-11-11 12.67 13.29 12.65 13.27 0.3M
2021-11-10 13.00 13.03 12.57 12.65 0.3M
2021-11-09 12.82 13.20 12.82 13.14 0.2M
2021-11-08 12.82 13.18 12.76 12.83 0.6M
2021-11-05 13.33 13.39 12.78 12.81 0.4M
2021-11-04 13.72 14.28 13.32 13.33 0.4M
2021-11-03 12.97 13.94 12.75 13.59 0.8M
2021-11-02 12.49 12.49 12.05 12.39 0.4M
2021-11-01 12.20 12.55 12.10 12.45 0.5M
2021-10-29 11.87 12.43 11.86 12.12 0.4M
2021-10-28 11.66 11.95 11.65 11.90 0.3M
2021-10-27 11.90 11.96 11.50 11.64 0.4M
2021-10-26 12.45 12.54 11.94 11.97 0.3M
2021-10-25 12.26 12.78 12.26 12.49 0.4M
2021-10-22 12.50 12.60 12.06 12.17 0.3M
2021-10-21 12.81 12.81 12.42 12.49 0.3M
2021-10-20 12.85 13.00 12.65 12.81 0.3M
2021-10-19 12.71 12.85 12.57 12.83 0.3M
2021-10-18 12.61 12.75 12.50 12.66 0.2M
2021-10-15 12.63 12.79 12.49 12.49 0.3M
2021-10-14 12.84 12.84 12.33 12.38 0.3M
2021-10-13 12.69 12.76 12.37 12.65 0.3M
2021-10-12 12.81 12.98 12.67 12.77 0.3M
2021-10-11 12.84 13.09 12.76 12.79 0.2M
2021-10-08 12.82 12.96 12.67 12.69 0.2M
2021-10-07 12.71 12.80 12.55 12.67 0.3M
2021-10-06 12.77 12.85 12.40 12.67 0.3M
2021-10-05 12.86 13.23 12.83 12.98 0.3M
2021-10-04 12.80 13.11 12.69 12.80 0.4M
2021-10-01 12.45 12.76 12.36 12.76 0.5M
2021-09-30 12.44 12.57 12.27 12.41 0.3M
2021-09-29 12.57 12.57 12.33 12.37 0.2M
2021-09-28 12.65 12.80 12.24 12.45 0.4M
2021-09-27 12.50 12.75 12.43 12.56 0.6M
2021-09-24 12.24 12.57 12.23 12.33 0.3M
2021-09-23 11.99 12.29 11.99 12.24 0.2M
2021-09-22 11.85 12.11 11.82 11.89 0.4M
2021-09-21 11.47 11.89 11.44 11.67 0.6M
2021-09-20 11.30 11.39 11.02 11.36 0.5M
2021-09-17 11.76 11.93 11.46 11.46 0.9M
2021-09-16 11.97 11.97 11.65 11.70 0.2M
2021-09-15 11.73 12.05 11.57 11.91 0.6M
2021-09-14 12.55 12.61 11.61 11.69 1.0M
2021-09-13 12.70 12.88 12.56 12.63 0.3M
2021-09-10 13.07 13.07 12.53 12.57 0.3M
2021-09-09 12.74 13.21 12.45 12.87 0.3M
2021-09-08 13.15 13.35 12.66 12.75 0.3M
2021-09-07 13.58 13.80 13.16 13.21 0.3M
2021-09-03 13.66 13.72 13.34 13.56 0.2M
2021-09-02 13.54 13.84 13.51 13.56 0.4M
2021-09-01 13.34 13.51 13.23 13.48 0.2M
2021-08-31 12.88 13.32 12.88 13.22 0.2M
2021-08-30 13.21 13.33 12.90 12.96 0.2M
2021-08-27 12.90 13.44 12.89 13.29 0.4M
2021-08-26 12.69 12.84 12.56 12.61 0.2M
2021-08-25 12.67 12.83 12.56 12.69 0.3M
2021-08-24 12.39 12.75 12.32 12.61 0.3M
2021-08-23 11.85 12.31 11.83 12.26 0.3M
2021-08-20 11.68 11.86 11.49 11.78 0.4M
2021-08-19 11.52 11.69 11.43 11.67 0.5M
2021-08-18 11.86 11.97 11.65 11.69 0.5M
2021-08-17 11.84 12.05 11.80 11.97 0.3M
2021-08-16 11.87 12.13 11.77 11.90 0.3M
2021-08-13 12.28 12.29 11.98 12.06 0.3M
2021-08-12 12.48 12.48 12.08 12.21 0.2M
2021-08-11 12.21 12.45 11.97 12.43 0.3M
2021-08-10 11.76 12.24 11.71 12.17 0.3M
2021-08-09 12.30 12.38 11.74 11.76 0.4M
2021-08-06 12.20 12.57 12.07 12.46 0.4M
2021-08-05 13.08 13.31 12.90 13.10 0.5M
2021-08-04 13.01 13.70 12.90 13.10 0.5M
2021-08-03 13.05 13.20 12.70 13.19 0.5M
2021-08-02 13.06 13.58 12.74 13.05 0.8M
2021-07-30 12.20 12.30 12.02 12.10 0.1M
2021-07-29 12.24 12.36 12.18 12.23 0.1M
2021-07-28 12.15 12.35 11.97 12.16 0.1M
2021-07-27 12.28 12.28 11.88 12.10 0.2M
2021-07-26 12.12 12.48 12.12 12.33 0.2M
2021-07-23 12.17 12.17 11.88 12.07 0.2M
2021-07-22 12.29 12.34 11.94 12.07 0.2M
2021-07-21 12.12 12.47 12.11 12.36 0.2M
2021-07-20 11.77 12.06 11.57 11.88 0.3M
2021-07-19 12.33 12.33 11.67 11.77 0.4M
2021-07-16 13.02 13.02 12.32 12.46 0.3M
2021-07-15 12.94 13.12 12.74 12.95 0.4M
2021-07-14 12.66 13.17 12.60 13.03 0.5M
2021-07-13 13.05 13.08 12.49 12.50 0.3M
2021-07-12 12.83 13.10 12.60 13.04 0.3M
2021-07-09 12.90 12.91 12.63 12.80 0.3M
2021-07-08 12.72 12.88 12.50 12.71 0.3M
2021-07-07 13.15 13.25 12.76 12.99 0.4M
2021-07-06 13.80 13.80 13.15 13.23 0.5M
2021-07-02 14.04 14.04 13.53 13.75 0.4M
2021-07-01 14.37 14.37 13.92 14.02 0.3M
2021-06-30 14.21 14.35 14.11 14.12 0.2M
2021-06-29 14.60 14.60 14.13 14.26 0.2M
2021-06-28 15.17 15.68 14.26 14.41 0.4M
2021-06-25 14.88 15.17 14.69 15.08 1.5M
2021-06-24 14.63 14.73 14.43 14.73 0.4M
2021-06-23 14.69 15.03 14.50 14.56 0.5M
2021-06-22 14.54 14.64 14.14 14.56 0.2M
2021-06-21 14.40 14.77 14.40 14.63 0.5M
2021-06-18 14.48 14.69 14.25 14.26 0.6M
2021-06-17 15.13 15.26 14.35 14.62 0.3M
2021-06-16 14.67 15.21 14.52 15.19 0.3M
2021-06-15 14.68 14.84 14.38 14.75 0.3M
2021-06-14 14.81 14.92 14.52 14.63 0.3M
2021-06-11 14.53 14.82 14.51 14.71 0.3M
2021-06-10 14.49 14.62 14.30 14.39 0.2M
2021-06-09 14.51 14.60 14.26 14.31 0.3M
2021-06-08 14.50 14.53 14.30 14.49 0.4M
2021-06-07 14.21 14.64 14.17 14.56 0.4M
2021-06-04 14.45 14.45 14.12 14.18 0.3M
2021-06-03 14.13 14.46 14.02 14.32 0.4M
2021-06-02 14.50 14.50 14.09 14.28 0.3M
2021-06-01 14.45 14.48 14.23 14.43 0.3M
2021-05-28 14.15 14.28 13.85 14.21 0.4M
2021-05-27 14.42 14.43 13.78 14.20 0.4M
2021-05-26 14.43 14.56 14.21 14.29 0.4M
2021-05-25 15.02 15.24 14.45 14.46 0.5M
2021-05-24 15.09 15.12 14.74 15.09 0.3M
2021-05-21 14.81 15.13 14.71 14.99 0.3M
2021-05-20 14.16 14.67 13.77 14.60 0.4M
2021-05-19 14.41 14.85 12.94 14.72 0.7M
2021-05-18 15.40 15.42 14.95 14.97 0.2M
2021-05-17 15.10 15.46 14.91 15.32 0.3M
2021-05-14 14.40 15.18 14.38 15.03 0.5M
2021-05-13 13.84 14.49 13.84 14.35 0.3M
2021-05-12 13.93 14.20 13.70 14.03 0.3M
2021-05-11 13.60 13.98 13.60 13.87 0.3M
2021-05-10 13.98 14.28 13.92 13.93 0.4M
2021-05-07 13.67 14.13 13.56 13.89 0.3M
2021-05-06 13.62 13.72 13.39 13.72 0.2M
2021-05-05 13.56 13.77 13.42 13.63 0.2M
2021-05-04 13.99 14.17 13.39 13.44 0.2M
2021-05-03 13.50 14.19 13.46 14.00 0.5M
2021-04-30 13.25 13.50 13.15 13.29 0.4M
2021-04-29 13.70 13.84 13.46 13.49 0.2M
2021-04-28 13.15 13.76 13.10 13.60 0.4M
2021-04-27 13.28 13.45 13.03 13.07 0.4M
2021-04-26 13.21 13.37 13.05 13.25 0.3M
2021-04-23 13.18 13.33 13.05 13.09 0.4M
2021-04-22 13.84 13.84 13.16 13.19 0.2M
2021-04-21 13.31 13.85 13.11 13.80 0.3M
2021-04-20 13.37 13.62 12.99 13.27 0.5M
2021-04-19 12.93 13.25 12.89 13.24 0.2M
2021-04-16 12.94 12.97 12.58 12.90 0.2M
2021-04-15 13.08 13.11 12.64 12.81 0.2M
2021-04-14 12.67 13.14 12.67 12.95 0.6M
2021-04-13 12.50 12.77 12.38 12.60 0.3M
2021-04-12 12.86 12.98 12.52 12.52 0.4M
2021-04-09 12.92 13.05 12.69 12.86 0.5M
2021-04-08 13.15 13.15 12.87 12.94 0.2M
2021-04-07 12.99 13.44 12.93 13.11 0.5M
2021-04-06 13.13 13.36 12.94 13.00 0.3M
2021-04-05 13.16 13.25 12.87 13.09 0.3M
2021-04-01 13.07 13.14 12.80 13.06 0.4M
2021-03-31 13.22 13.25 12.88 13.13 0.5M
2021-03-30 12.86 13.37 12.75 13.22 0.5M
2021-03-29 13.54 13.70 12.82 12.83 0.7M
2021-03-26 13.43 13.90 13.25 13.74 0.5M
2021-03-25 12.68 13.16 12.54 13.04 0.4M
2021-03-24 12.88 13.24 12.80 12.82 0.3M
2021-03-23 13.07 13.34 12.71 12.71 0.3M
2021-03-22 13.79 13.79 13.19 13.34 0.5M
2021-03-19 13.57 13.90 13.13 13.70 1.1M
2021-03-18 13.98 14.18 13.52 13.52 0.4M
2021-03-17 13.76 14.05 13.43 14.00 0.4M
2021-03-16 14.50 14.50 13.76 13.81 0.4M
2021-03-15 14.02 14.50 13.88 14.50 0.6M
2021-03-12 13.86 14.28 13.46 14.19 0.6M
2021-03-11 13.81 14.02 13.49 13.80 0.7M
2021-03-10 13.04 13.95 13.04 13.79 1.1M
2021-03-09 13.73 13.86 13.03 13.26 1.7M
2021-03-08 13.20 13.79 13.12 13.63 0.8M
2021-03-05 12.62 13.00 12.18 12.99 0.7M
2021-03-04 13.09 13.23 12.45 12.48 0.6M
2021-03-03 13.05 13.43 12.98 13.20 1.6M
2021-03-02 12.81 13.29 12.76 13.03 1.3M
2021-03-01 12.61 12.94 12.60 12.80 0.7M
2021-02-26 12.92 12.99 12.40 12.45 0.8M
2021-02-25 13.26 13.46 12.96 13.09 0.5M
2021-02-24 13.14 13.45 13.08 13.20 0.6M
2021-02-23 13.15 13.40 12.76 13.10 0.5M
2021-02-22 13.45 13.88 13.24 13.25 0.6M
2021-02-19 13.35 13.68 13.26 13.43 0.6M
2021-02-18 13.72 13.89 13.11 13.32 1.0M
2021-02-17 13.95 14.29 13.75 13.95 0.6M
2021-02-16 14.30 14.70 13.79 13.94 0.8M
2021-02-12 13.66 14.31 13.52 14.17 0.5M
2021-02-11 13.92 13.92 13.31 13.67 0.5M
2021-02-10 13.76 14.26 13.57 13.84 0.5M
2021-02-09 13.79 14.22 13.53 13.90 0.6M
2021-02-08 13.53 13.81 13.43 13.74 0.7M
2021-02-05 13.24 13.66 13.16 13.45 0.6M
2021-02-04 13.02 13.28 12.91 13.06 0.7M
2021-02-03 13.15 13.43 12.83 13.13 0.7M
2021-02-02 12.77 13.19 12.59 13.15 1.3M
2021-02-01 11.73 12.13 11.59 11.98 0.6M
2021-01-29 11.59 12.03 11.41 11.59 1.0M
2021-01-28 11.22 11.54 11.06 11.17 0.5M
2021-01-27 11.35 11.48 10.82 11.02 0.9M
2021-01-26 12.26 12.26 11.44 11.45 0.5M
2021-01-25 12.41 12.41 11.40 11.86 1.1M
2021-01-22 12.53 12.67 12.21 12.67 0.7M
2021-01-21 13.15 13.29 12.68 12.75 0.4M
2021-01-20 13.57 13.58 13.14 13.29 0.4M
2021-01-19 13.50 13.65 12.95 13.40 0.6M
2021-01-15 13.60 13.72 13.19 13.58 0.4M
2021-01-14 13.50 13.97 13.50 13.83 0.5M
2021-01-13 14.58 14.60 13.65 13.72 0.7M
2021-01-12 14.61 14.90 14.41 14.61 0.5M
2021-01-11 14.20 14.52 13.64 14.51 0.4M
2021-01-08 14.61 14.77 14.12 14.43 0.4M
2021-01-07 14.00 14.79 13.83 14.60 0.6M
2021-01-06 13.11 14.00 12.89 13.92 1.0M
2021-01-05 13.25 13.46 12.91 12.95 0.6M
2021-01-04 12.29 12.83 12.23 12.81 0.5M