BERGER PAINTS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	12.350	12.350	12.350	12.350	12.350	27,744
2024-05-14	12.350	12.350	12.350	12.350	12.350	6,586
2024-05-13	12.350	12.350	12.350	12.350	12.350	22,902
2024-05-10	12.350	12.350	12.350	12.350	12.350	35,520
2024-05-09	12.350	12.350	12.350	12.350	12.350	49,270
2024-05-08	12.350	12.350	12.350	12.350	12.350	41,936
2024-05-07	12.350	12.350	12.350	12.350	12.350	42,600
2024-05-06	13.700	13.700	12.350	12.350	12.350	704,480
2024-05-03	13.700	13.700	13.700	13.700	13.700	44,326
2024-05-02	13.700	13.700	13.700	13.700	13.700	2,458
2024-04-30	13.700	13.700	13.700	13.700	13.700	662,683
2024-04-29	15.200	15.200	13.700	13.700	13.700	2,409,958
2024-04-26	15.200	15.200	15.200	15.200	15.200	66,090
2024-04-25	15.200	15.200	15.200	15.200	15.200	18,249
2024-04-24	15.200	15.200	15.200	15.200	15.200	79,942
2024-04-23	15.200	15.200	15.200	15.200	15.200	7,519
2024-04-22	15.200	15.200	15.200	15.200	15.200	18,714
2024-04-19	15.200	15.200	15.200	15.200	15.200	31,989
2024-04-18	15.200	15.200	15.200	15.200	15.200	268,912
2024-04-17	16.000	16.000	15.200	15.200	15.200	23,514
2024-04-16	17.000	17.000	16.000	16.000	16.000	185,793
2024-04-15	17.000	17.000	17.000	17.000	17.000	183,484
2024-04-12	17.000	17.000	17.000	17.000	17.000	30,603
2024-04-08	17.000	17.000	17.000	17.000	17.000	14,678
2024-04-05	17.000	17.000	17.000	17.000	17.000	201,433
2024-04-04	17.000	17.000	17.000	17.000	17.000	43,998
2024-04-03	17.000	17.000	17.000	17.000	17.000	26,215
2024-04-02	15.650	17.000	15.650	17.000	17.000	464,529
2024-03-28	15.650	15.650	15.650	15.650	15.650	45,987
2024-03-27	15.650	15.650	15.650	15.650	15.650	194,419
2024-03-26	15.650	15.650	15.650	15.650	15.650	208,523
2024-03-25	15.650	15.650	15.650	15.650	15.650	7,674
2024-03-22	15.650	15.650	15.650	15.650	15.650	87,031
2024-03-21	15.650	15.650	15.650	15.650	15.650	19,856
2024-03-20	17.350	17.350	15.650	15.650	15.650	263,862
2024-03-19	17.350	17.350	17.350	17.350	17.350	250,444
2024-03-18	17.350	17.350	17.350	17.350	17.350	45,998
2024-03-15	17.350	17.350	17.350	17.350	17.350	7,200
2024-03-14	17.350	17.350	17.350	17.350	17.350	7,622
2024-03-13	17.350	17.350	17.350	17.350	17.350	49,247
2024-03-12	17.350	17.350	17.350	17.350	17.350	128,354
2024-03-11	17.350	17.350	17.350	17.350	17.350	25,300
2024-03-08	17.350	17.350	17.350	17.350	17.350	1,315
2024-03-07	17.350	17.350	17.350	17.350	17.350	10,181
2024-03-06	17.350	17.350	17.350	17.350	17.350	11,356
2024-03-05	17.350	17.350	17.350	17.350	17.350	13,128
2024-03-04	17.350	17.350	17.350	17.350	17.350	56,780
2024-03-01	17.350	17.350	17.350	17.350	17.350	47,895
2024-02-29	17.350	17.350	17.350	17.350	17.350	23,170
2024-02-28	17.350	17.350	17.350	17.350	17.350	220
2024-02-27	17.350	17.350	17.350	17.350	17.350	75,542
2024-02-26	17.350	17.350	17.350	17.350	17.350	52,227
2024-02-23	17.350	17.350	17.350	17.350	17.350	79,484
2024-02-22	17.350	17.350	17.350	17.350	17.350	33,105
2024-02-21	17.350	17.350	17.350	17.350	17.350	69,078
2024-02-20	17.350	17.350	17.350	17.350	17.350	58,487
2024-02-19	17.350	17.350	17.350	17.350	17.350	91,488
2024-02-16	17.350	17.350	17.350	17.350	17.350	29,778
2024-02-15	17.350	17.350	17.350	17.350	17.350	18,289
2024-02-14	17.350	17.350	17.350	17.350	17.350	153,150

← NewerPage 11 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	1.2500 NGN
2025-11-12	0.4000 NGN
2025-04-25	1.0000 NGN
2024-11-11	0.2000 NGN
2024-04-17	0.8000 NGN
2023-11-09	0.2000 NGN
2023-04-27	0.7000 NGN
2022-04-22	0.4000 NGN
2021-05-04	0.4000 NGN
2020-06-15	0.2500 NGN
2019-04-29	0.6500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.