BERGER PAINTS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	6.600	6.600	6.600	6.600	6.600	2,500
2022-08-30	6.600	6.600	6.600	6.600	6.600	1,829
2022-08-29	6.600	6.600	6.600	6.600	6.600	47,353
2022-08-26	6.600	6.600	6.600	6.600	6.600	86,647
2022-08-25	6.600	6.600	6.600	6.600	6.600	164,141
2022-08-24	6.600	6.600	6.600	6.600	6.600	27,000
2022-08-23	6.600	6.600	6.600	6.600	6.600	15,021
2022-08-22	6.600	6.600	6.600	6.600	6.600	61,417
2022-08-19	6.600	6.600	6.600	6.600	6.600	53,699
2022-08-18	6.600	6.600	6.600	6.600	6.600	51,979
2022-08-17	6.600	6.600	6.600	6.600	6.600	6,453
2022-08-16	6.600	6.600	6.600	6.600	6.600	24,649
2022-08-15	6.600	6.600	6.600	6.600	6.600	21,870
2022-08-12	6.600	6.600	6.600	6.600	6.600	94,789
2022-08-11	6.600	6.600	6.600	6.600	6.600	18,708
2022-08-10	6.600	6.600	6.600	6.600	6.600	1,456
2022-08-09	6.600	6.600	6.600	6.600	6.600	106,424
2022-08-08	6.600	6.600	6.600	6.600	6.600	30,345
2022-08-05	6.600	6.600	6.600	6.600	6.600	56,072
2022-08-04	6.600	6.600	6.600	6.600	6.600	76,294
2022-08-03	6.600	6.600	6.600	6.600	6.600	33,367
2022-08-02	6.550	6.600	6.550	6.600	6.600	316,593
2022-08-01	6.200	6.550	6.200	6.550	6.550	216,509
2022-07-29	6.200	6.200	6.200	6.200	6.200	7,701
2022-07-28	6.200	6.200	6.200	6.200	6.200	10,785
2022-07-27	6.200	6.200	6.200	6.200	6.200	12,951
2022-07-26	6.850	6.850	6.200	6.200	6.200	502,962
2022-07-25	6.850	6.850	6.850	6.850	6.850	12,855
2022-07-22	6.850	6.850	6.850	6.850	6.850	30,934
2022-07-21	6.850	6.850	6.850	6.850	6.850	65,092
2022-07-20	6.850	6.850	6.850	6.850	6.850	10,060
2022-07-19	6.850	6.850	6.850	6.850	6.850	3,623
2022-07-18	6.850	6.850	6.850	6.850	6.850	193,221
2022-07-15	6.850	6.850	6.850	6.850	6.850	8,239
2022-07-14	6.850	6.850	6.850	6.850	6.850	8,902
2022-07-13	6.850	6.850	6.850	6.850	6.850	12,402
2022-07-08	6.850	6.850	6.850	6.850	6.850	9,005
2022-07-07	6.850	6.850	6.850	6.850	6.850	8,901
2022-07-06	6.850	6.850	6.850	6.850	6.850	16,198
2022-07-05	6.850	6.850	6.850	6.850	6.850	8,450
2022-07-04	6.850	6.850	6.850	6.850	6.850	9,797
2022-07-01	6.850	6.850	6.850	6.850	6.850	102,649
2022-06-30	6.850	6.850	6.850	6.850	6.850	6,185
2022-06-29	6.850	6.850	6.850	6.850	6.850	21,888
2022-06-28	6.850	6.850	6.850	6.850	6.850	30,404
2022-06-27	6.850	6.850	6.850	6.850	6.850	12,350
2022-06-24	6.850	6.850	6.850	6.850	6.850	15,511
2022-06-23	6.850	6.850	6.850	6.850	6.850	14,304
2022-06-22	6.850	6.850	6.850	6.850	6.850	26,225
2022-06-21	6.850	6.850	6.850	6.850	6.850	67,901
2022-06-20	6.850	6.850	6.850	6.850	6.850	60,600
2022-06-17	6.850	6.850	6.850	6.850	6.850	109,788
2022-06-16	6.850	6.850	6.850	6.850	6.850	32,739
2022-06-15	6.850	6.850	6.850	6.850	6.850	29,614
2022-06-14	6.850	6.850	6.850	6.850	6.850	313,373
2022-06-10	6.850	6.850	6.850	6.850	6.850	45,133
2022-06-09	6.850	6.850	6.850	6.850	6.850	73,394
2022-06-08	6.850	6.850	6.850	6.850	6.850	300,703
2022-06-07	6.850	6.850	6.850	6.850	6.850	58,170
2022-06-06	6.850	6.850	6.850	6.850	6.850	278,260

← NewerPage 18 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.