Dorian LPG Ltd

LPG
🏛️ usa →
29.03
Last Update: 2025-10-01
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
2022-12-30 18.88 19.05 18.72 18.95 0.5M
2022-12-29 18.79 19.16 18.66 19.10 0.4M
2022-12-28 19.50 19.55 18.71 18.78 0.5M
2022-12-27 19.68 19.83 19.40 19.62 0.2M
2022-12-23 19.31 19.60 19.18 19.52 0.3M
2022-12-22 19.69 19.75 18.89 19.13 0.4M
2022-12-21 19.68 19.87 19.37 19.71 0.3M
2022-12-20 19.06 19.48 19.03 19.44 0.3M
2022-12-19 19.24 19.46 18.86 19.07 0.5M
2022-12-16 18.89 19.17 18.75 19.17 0.9M
2022-12-15 19.25 19.57 19.08 19.21 0.4M
2022-12-14 20.36 20.43 19.05 19.28 0.6M
2022-12-13 19.68 20.40 19.45 20.34 0.8M
2022-12-12 18.66 19.22 18.56 19.12 0.5M
2022-12-09 18.50 18.73 18.41 18.49 0.7M
2022-12-08 18.75 19.06 18.59 18.60 0.5M
2022-12-07 18.90 19.05 18.27 18.60 0.6M
2022-12-06 19.30 19.71 18.72 18.87 0.7M
2022-12-05 20.75 21.07 19.44 19.53 0.7M
2022-12-02 19.81 20.52 19.63 20.49 0.4M
2022-12-01 19.54 20.04 19.54 19.86 0.5M
2022-11-30 19.75 19.82 19.35 19.47 1.0M
2022-11-29 19.29 19.78 18.92 19.58 0.7M
2022-11-28 19.00 19.26 18.78 18.87 0.3M
2022-11-25 19.44 19.52 19.10 19.36 0.2M
2022-11-23 19.30 19.61 19.14 19.47 0.4M
2022-11-22 19.40 19.71 19.38 19.60 0.4M
2022-11-21 18.96 19.30 18.54 19.30 0.4M
2022-11-18 19.18 19.22 18.80 19.13 0.4M
2022-11-17 18.51 19.35 18.51 19.35 0.4M
2022-11-16 19.09 19.16 18.68 18.71 0.4M
2022-11-15 18.65 19.29 18.33 19.26 0.6M
2022-11-14 18.63 18.94 18.27 18.67 0.6M
2022-11-11 18.67 18.70 18.20 18.62 0.4M
2022-11-10 17.99 18.28 17.66 18.21 0.7M
2022-11-09 18.45 18.75 17.81 17.84 0.6M
2022-11-08 18.75 19.00 18.37 18.82 0.7M
2022-11-07 18.96 19.27 18.75 19.01 0.6M
2022-11-04 18.60 18.90 18.07 18.85 0.8M
2022-11-03 19.00 19.67 18.90 19.43 1.1M
2022-11-02 18.90 19.45 18.66 18.84 1.1M
2022-11-01 18.30 18.71 18.02 18.57 0.9M
2022-10-31 17.60 18.28 17.46 18.07 0.7M
2022-10-28 17.03 17.57 16.93 17.57 0.8M
2022-10-27 16.75 17.31 16.57 16.98 0.6M
2022-10-26 16.61 16.74 16.09 16.20 0.3M
2022-10-25 15.99 16.51 15.93 16.49 0.5M
2022-10-24 15.83 16.10 15.62 16.02 0.4M
2022-10-21 15.89 15.95 15.60 15.76 0.3M
2022-10-20 15.80 15.85 15.51 15.58 0.4M
2022-10-19 15.65 15.90 15.60 15.75 0.4M
2022-10-18 15.60 15.82 15.36 15.68 0.4M
2022-10-17 15.23 15.58 15.21 15.53 0.4M
2022-10-14 14.87 15.08 14.74 14.96 0.4M
2022-10-13 14.44 14.97 14.44 14.95 0.4M
2022-10-12 14.28 14.55 14.00 14.52 0.3M
2022-10-11 14.17 14.49 13.91 14.29 0.3M
2022-10-10 14.62 14.79 14.20 14.27 0.3M
2022-10-07 14.54 14.73 14.38 14.51 0.6M
2022-10-06 14.20 14.60 14.09 14.51 0.5M
2022-10-05 14.33 14.49 13.92 14.28 0.4M
2022-10-04 13.97 14.39 13.85 14.36 0.5M
2022-10-03 14.07 14.58 13.90 13.91 0.7M
2022-09-30 13.61 13.96 13.54 13.57 0.6M
2022-09-29 14.25 14.30 13.45 13.63 0.8M
2022-09-28 13.51 14.28 13.39 14.18 0.7M
2022-09-27 13.17 13.65 12.91 13.57 0.6M
2022-09-26 13.00 13.61 12.91 13.02 0.6M
2022-09-23 14.23 14.33 12.91 13.07 1.1M
2022-09-22 14.58 14.87 14.47 14.73 0.7M
2022-09-21 14.29 14.54 14.24 14.32 0.5M
2022-09-20 14.13 14.47 13.97 14.19 0.5M
2022-09-19 13.65 14.27 13.56 14.26 0.4M
2022-09-16 14.60 14.60 13.85 13.96 1.4M
2022-09-15 14.75 14.86 14.59 14.73 0.5M
2022-09-14 14.86 15.41 14.74 14.95 0.5M
2022-09-13 14.66 14.82 14.52 14.63 0.5M
2022-09-12 14.71 14.97 14.64 14.78 0.5M
2022-09-09 14.02 14.54 14.02 14.52 0.5M
2022-09-08 13.96 14.05 13.74 13.79 0.5M
2022-09-07 14.24 14.24 13.58 13.96 0.8M
2022-09-06 14.77 15.17 14.42 14.55 0.8M
2022-09-02 14.26 14.56 14.08 14.56 0.5M
2022-09-01 14.32 14.48 13.95 14.05 0.5M
2022-08-31 13.95 14.56 13.78 14.55 0.7M
2022-08-30 15.35 15.43 13.88 14.12 1.1M
2022-08-29 15.36 16.08 15.30 15.48 0.9M
2022-08-26 15.34 15.52 15.12 15.45 0.3M
2022-08-25 15.24 15.58 15.24 15.36 0.4M
2022-08-24 15.41 15.66 15.16 15.20 0.4M
2022-08-23 15.60 15.79 15.22 15.37 0.5M
2022-08-22 15.00 15.65 15.00 15.44 0.5M
2022-08-19 15.50 15.51 15.02 15.09 0.5M
2022-08-18 15.28 15.60 15.28 15.59 0.4M
2022-08-17 14.76 15.15 14.71 15.05 0.5M
2022-08-16 15.25 15.39 14.78 14.79 0.7M
2022-08-15 15.05 15.40 14.60 15.34 0.7M
2022-08-12 15.91 15.92 15.16 15.42 0.8M
2022-08-11 16.56 16.77 16.21 16.68 0.8M
2022-08-10 16.67 16.67 16.20 16.35 0.8M
2022-08-09 16.20 16.50 16.04 16.47 0.7M
2022-08-08 15.79 16.19 15.77 15.93 0.6M
2022-08-05 15.07 15.75 15.01 15.70 0.5M
2022-08-04 16.17 16.20 15.20 15.31 0.8M
2022-08-03 16.85 17.20 16.20 16.21 0.6M
2022-08-02 16.57 17.05 16.38 16.78 0.5M
2022-08-01 16.12 16.58 15.91 16.41 0.6M
2022-07-29 16.15 16.29 15.83 16.12 0.5M
2022-07-28 16.47 16.56 15.68 15.93 0.6M
2022-07-27 16.36 16.55 16.02 16.42 0.5M
2022-07-26 16.45 16.91 16.15 16.46 0.6M
2022-07-25 15.94 16.35 15.81 16.32 0.3M
2022-07-22 16.30 16.35 15.62 15.72 0.4M
2022-07-21 16.35 16.37 15.95 16.27 0.3M
2022-07-20 16.12 16.37 15.91 16.33 0.3M
2022-07-19 15.67 16.38 15.51 16.21 0.5M
2022-07-18 15.73 15.97 15.48 15.77 0.6M
2022-07-15 15.06 15.28 14.68 15.27 0.3M
2022-07-14 14.50 14.87 14.33 14.84 0.4M
2022-07-13 14.19 14.95 14.19 14.80 0.4M
2022-07-12 14.37 14.51 14.11 14.30 0.4M
2022-07-11 14.41 14.72 14.37 14.57 0.2M
2022-07-08 14.62 14.86 14.46 14.65 0.3M
2022-07-07 14.40 14.89 14.40 14.53 0.5M
2022-07-06 14.41 14.52 13.48 13.92 0.6M
2022-07-05 14.61 14.67 14.13 14.53 0.6M
2022-07-01 15.10 15.27 14.40 14.96 0.4M
2022-06-30 15.17 15.29 14.89 15.20 0.4M
2022-06-29 15.75 15.78 15.21 15.30 0.5M
2022-06-28 15.65 15.67 15.28 15.44 0.3M
2022-06-27 14.88 15.53 14.82 15.37 0.5M
2022-06-24 14.23 14.81 14.02 14.69 0.8M
2022-06-23 14.88 15.00 13.86 14.00 0.8M
2022-06-22 14.95 15.18 14.77 14.79 0.6M
2022-06-21 14.58 15.64 14.58 15.47 0.6M
2022-06-17 14.92 15.06 14.12 14.43 1.5M
2022-06-16 15.31 15.50 14.87 15.05 0.7M
2022-06-15 15.90 15.96 15.27 15.60 0.9M
2022-06-14 16.02 16.26 15.82 15.95 0.5M
2022-06-13 16.36 16.47 15.65 15.74 0.8M
2022-06-10 16.47 17.00 16.32 16.86 0.6M
2022-06-09 17.50 17.53 16.62 16.65 0.8M
2022-06-08 18.17 18.17 17.45 17.53 0.5M
2022-06-07 17.96 18.44 17.78 18.10 0.5M
2022-06-06 18.00 18.36 17.77 18.13 0.8M
2022-06-03 17.87 18.18 17.75 18.07 0.7M
2022-06-02 18.00 18.00 17.57 17.68 0.7M
2022-06-01 17.01 18.18 17.01 18.09 0.9M
2022-05-31 17.20 17.36 16.71 17.00 1.3M
2022-05-27 16.19 16.98 16.11 16.86 0.7M
2022-05-26 16.60 16.71 16.04 16.28 0.7M
2022-05-25 15.89 16.64 15.89 16.59 0.4M
2022-05-24 16.02 16.21 15.81 16.02 0.4M
2022-05-23 15.95 16.05 15.70 16.02 0.7M
2022-05-20 15.72 16.00 15.53 15.81 0.5M
2022-05-19 15.19 15.82 15.01 15.60 0.6M
2022-05-18 15.58 15.89 15.03 15.30 0.7M
2022-05-17 16.20 16.46 15.53 15.55 0.8M
2022-05-16 15.42 16.26 15.34 16.07 0.9M
2022-05-13 15.51 15.87 14.90 15.36 1.2M
2022-05-12 17.92 18.30 17.30 17.73 1.3M
2022-05-11 18.25 18.50 17.84 17.90 0.9M
2022-05-10 17.11 18.17 17.05 18.15 1.6M
2022-05-09 17.14 17.32 16.60 16.86 1.4M
2022-05-06 17.43 17.59 17.03 17.32 1.1M
2022-05-05 16.50 17.42 16.22 17.26 1.5M
2022-05-04 15.31 15.50 15.08 15.43 0.4M
2022-05-03 14.66 15.13 14.66 15.04 0.3M
2022-05-02 14.65 14.84 14.25 14.60 0.4M
2022-04-29 15.23 15.25 14.67 14.72 0.3M
2022-04-28 15.06 15.40 14.55 15.27 0.5M
2022-04-27 14.43 14.91 14.29 14.84 0.6M
2022-04-26 14.25 14.61 14.09 14.38 0.5M
2022-04-25 14.51 14.53 13.85 14.20 0.8M
2022-04-22 14.97 15.41 14.75 14.86 0.5M
2022-04-21 15.68 15.74 14.96 15.02 0.6M
2022-04-20 15.73 15.85 15.41 15.70 0.5M
2022-04-19 15.90 15.95 15.56 15.66 0.6M
2022-04-18 15.87 16.20 15.71 16.02 0.6M
2022-04-14 15.61 16.05 15.56 15.77 0.4M
2022-04-13 15.45 15.63 15.33 15.55 0.6M
2022-04-12 15.44 15.68 15.27 15.44 0.6M
2022-04-11 15.41 15.63 15.12 15.18 0.8M
2022-04-08 15.15 15.63 15.15 15.37 0.9M
2022-04-07 14.89 15.46 14.84 15.08 0.9M
2022-04-06 15.05 15.58 14.74 14.84 1.3M
2022-04-05 14.33 14.98 14.30 14.77 0.7M
2022-04-04 14.98 14.99 14.21 14.36 0.6M
2022-04-01 14.60 14.95 14.58 14.74 0.6M
2022-03-31 14.13 14.65 14.13 14.49 0.7M
2022-03-30 14.21 14.50 14.12 14.21 0.4M
2022-03-29 14.39 14.39 13.84 14.11 0.9M
2022-03-28 14.70 14.80 14.45 14.65 0.6M
2022-03-25 14.18 15.02 14.17 14.86 0.8M
2022-03-24 13.73 14.08 13.63 14.02 0.3M
2022-03-23 13.67 13.79 13.48 13.71 0.3M
2022-03-22 13.99 14.16 13.44 13.54 0.6M
2022-03-21 13.86 13.99 13.72 13.93 0.5M
2022-03-18 13.74 13.83 13.28 13.64 0.9M
2022-03-17 13.69 13.90 13.53 13.82 0.3M
2022-03-16 13.05 13.55 13.03 13.54 0.4M
2022-03-15 13.08 13.22 12.75 13.01 0.5M
2022-03-14 13.84 13.86 13.31 13.39 0.3M
2022-03-11 14.00 14.35 13.88 13.98 0.3M
2022-03-10 13.76 14.24 13.75 14.19 0.4M
2022-03-09 14.24 14.24 13.83 13.94 0.4M
2022-03-08 14.57 14.69 13.99 14.32 0.7M
2022-03-07 14.45 15.01 14.26 14.46 0.8M
2022-03-04 14.13 14.36 13.91 14.29 0.9M
2022-03-03 14.23 14.45 14.03 14.14 0.3M
2022-03-02 14.11 14.37 13.90 14.28 0.5M
2022-03-01 13.83 14.07 13.63 13.99 0.4M
2022-02-28 13.55 14.05 13.51 13.78 0.5M
2022-02-25 13.20 13.57 13.11 13.51 0.3M
2022-02-24 13.15 13.17 12.90 13.16 0.5M
2022-02-23 12.75 13.03 12.75 12.93 0.3M
2022-02-22 12.85 12.90 12.56 12.68 0.5M
2022-02-18 12.63 12.74 12.50 12.58 0.3M
2022-02-17 12.77 13.07 12.68 12.73 0.3M
2022-02-16 12.66 12.90 12.60 12.81 0.3M
2022-02-15 12.38 12.60 12.38 12.54 0.3M
2022-02-14 12.57 12.62 12.37 12.56 0.3M
2022-02-11 12.49 12.81 12.42 12.65 0.2M
2022-02-10 12.40 12.71 12.36 12.44 0.3M
2022-02-09 12.45 12.56 12.30 12.45 0.4M
2022-02-08 12.78 12.86 12.27 12.39 0.4M
2022-02-07 12.34 12.83 11.94 12.81 0.6M
2022-02-04 12.23 12.58 12.03 12.42 0.6M
2022-02-03 11.99 12.33 11.71 12.19 0.4M
2022-02-02 12.20 12.43 12.12 12.17 0.4M
2022-02-01 11.87 12.19 11.87 12.13 0.4M
2022-01-31 12.00 12.05 11.67 11.89 0.4M
2022-01-28 12.00 12.16 11.62 12.04 0.3M
2022-01-27 12.02 12.20 11.86 12.11 0.4M
2022-01-26 12.27 12.37 11.59 11.72 0.4M
2022-01-25 11.32 12.19 11.19 12.13 0.5M
2022-01-24 11.37 11.49 10.77 11.43 0.6M
2022-01-21 11.90 12.13 11.54 11.55 0.5M
2022-01-20 12.56 12.60 11.97 12.02 0.6M
2022-01-19 13.06 13.06 12.53 12.56 0.5M
2022-01-18 13.41 13.60 12.95 13.05 0.5M
2022-01-14 13.32 13.47 13.17 13.44 0.3M
2022-01-13 13.35 13.50 13.15 13.37 0.5M
2022-01-12 14.40 14.54 14.04 14.30 0.5M
2022-01-11 13.82 14.32 13.67 14.27 0.8M
2022-01-10 14.00 14.10 13.51 13.74 0.6M
2022-01-07 13.46 13.91 13.46 13.87 0.5M
2022-01-06 13.76 13.90 13.35 13.46 0.4M
2022-01-05 13.64 14.04 13.57 13.61 0.5M
2022-01-04 13.50 13.86 13.43 13.53 0.6M
2022-01-03 12.79 13.40 12.70 13.07 0.3M