BERGER PAINTS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	6.000	6.000	6.000	6.000	6.000	20,500
2022-11-24	6.000	6.000	6.000	6.000	6.000	363,340
2022-11-23	5.800	6.000	5.800	6.000	6.000	824,907
2022-11-22	5.800	5.800	5.800	5.800	5.800	97,939
2022-11-21	5.800	5.800	5.800	5.800	5.800	194,134
2022-11-18	5.800	5.800	5.800	5.800	5.800	42,121
2022-11-17	5.800	5.800	5.800	5.800	5.800	450,871
2022-11-16	5.800	5.800	5.800	5.800	5.800	7,977
2022-11-15	5.800	5.800	5.800	5.800	5.800	135,564
2022-11-14	5.800	5.800	5.800	5.800	5.800	14,719
2022-11-11	5.700	5.800	5.700	5.800	5.800	304,169
2022-11-10	5.700	5.700	5.700	5.700	5.700	12,709
2022-11-09	5.700	5.700	5.700	5.700	5.700	10,402
2022-11-08	5.700	5.700	5.700	5.700	5.700	46,309
2022-11-07	5.700	5.700	5.700	5.700	5.700	92,471
2022-11-04	5.700	5.700	5.700	5.700	5.700	36,040
2022-11-03	5.700	5.700	5.700	5.700	5.700	76,961
2022-11-02	5.700	5.700	5.700	5.700	5.700	16,525
2022-11-01	5.700	5.700	5.700	5.700	5.700	24,732
2022-10-31	5.700	5.700	5.700	5.700	5.700	32,708
2022-10-28	5.700	5.700	5.700	5.700	5.700	63,990
2022-10-27	5.700	5.700	5.700	5.700	5.700	1,384
2022-10-26	5.700	5.700	5.700	5.700	5.700	3,587
2022-10-25	5.700	5.700	5.700	5.700	5.700	5,340
2022-10-24	5.700	5.700	5.700	5.700	5.700	1,472
2022-10-21	5.700	5.700	5.700	5.700	5.700	9,630
2022-10-20	5.950	5.950	5.700	5.700	5.700	102,897
2022-10-19	5.950	5.950	5.950	5.950	5.950	2,735
2022-10-18	5.950	5.950	5.950	5.950	5.950	4,010
2022-10-17	5.950	5.950	5.950	5.950	5.950	20
2022-10-14	5.950	5.950	5.950	5.950	5.950	66,302
2022-10-13	5.950	5.950	5.950	5.950	5.950	29,202
2022-10-12	5.950	5.950	5.950	5.950	5.950	26,771
2022-10-11	5.950	5.950	5.950	5.950	5.950	7,060
2022-10-07	5.950	5.950	5.950	5.950	5.950	10,038
2022-10-06	5.950	5.950	5.950	5.950	5.950	18,824
2022-10-05	5.950	5.950	5.950	5.950	5.950	18,278
2022-10-04	5.950	5.950	5.950	5.950	5.950	74,232
2022-09-30	5.950	5.950	5.950	5.950	5.950	154,600
2022-09-29	5.950	5.950	5.950	5.950	5.950	23,807
2022-09-28	5.950	5.950	5.950	5.950	5.950	104,304
2022-09-27	5.950	5.950	5.950	5.950	5.950	3,175
2022-09-26	5.950	5.950	5.950	5.950	5.950	7,420
2022-09-23	6.600	6.600	5.950	5.950	5.950	430,698
2022-09-22	6.600	6.600	6.600	6.600	6.600	180,169
2022-09-21	6.600	6.600	6.600	6.600	6.600	135,005
2022-09-20	6.600	6.600	6.600	6.600	6.600	17,020
2022-09-19	6.600	6.600	6.600	6.600	6.600	31,162
2022-09-16	6.600	6.600	6.600	6.600	6.600	6,263
2022-09-15	6.600	6.600	6.600	6.600	6.600	29,000
2022-09-14	6.600	6.600	6.600	6.600	6.600	30,823
2022-09-13	6.600	6.600	6.600	6.600	6.600	22,441
2022-09-12	6.600	6.600	6.600	6.600	6.600	19,790
2022-09-09	6.600	6.600	6.600	6.600	6.600	64,467
2022-09-08	6.600	6.600	6.600	6.600	6.600	3,894
2022-09-07	6.600	6.600	6.600	6.600	6.600	23,050
2022-09-06	6.600	6.600	6.600	6.600	6.600	6,997
2022-09-05	6.600	6.600	6.600	6.600	6.600	26,929
2022-09-02	6.600	6.600	6.600	6.600	6.600	19,485
2022-09-01	6.600	6.600	6.600	6.600	6.600	12,930

← NewerPage 17 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.