BERGER PAINTS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	147.60	147.60	147.60	147.60	147.60	10,134
2026-07-20	147.60	147.60	147.60	147.60	147.60	8,479
2026-07-17	147.60	147.60	147.60	147.60	147.60	11,501
2026-07-16	147.60	147.60	147.60	147.60	147.60	20,649
2026-07-15	147.60	147.60	147.60	147.60	147.60	3,324
2026-07-14	147.60	147.60	147.60	147.60	147.60	14,929
2026-07-13	147.60	147.60	147.60	147.60	147.60	14,936
2026-07-10	147.60	147.60	147.60	147.60	147.60	21,949
2026-07-09	147.60	147.60	147.60	147.60	147.60	21,259
2026-07-08	147.60	147.60	147.60	147.60	147.60	6,148
2026-07-07	147.60	147.60	147.60	147.60	147.60	19,879
2026-07-06	147.60	147.60	147.60	147.60	147.60	25,642
2026-07-03	147.60	147.60	147.60	147.60	147.60	21,351
2026-07-02	147.60	147.60	147.60	147.60	147.60	4,002
2026-07-01	147.60	147.60	147.60	147.60	147.60	11,172
2026-06-30	147.60	147.60	147.60	147.60	147.60	9,934
2026-06-29	147.60	147.60	147.60	147.60	147.60	30,287
2026-06-26	147.60	147.60	147.60	147.60	147.60	6,691
2026-06-25	147.60	147.60	147.60	147.60	147.60	15,733
2026-06-24	147.60	147.60	147.60	147.60	147.60	35,783
2026-06-23	147.60	147.60	147.60	147.60	147.60	16,768
2026-06-22	147.60	147.60	147.60	147.60	147.60	14,299
2026-06-19	147.60	147.60	147.60	147.60	147.60	9,613
2026-06-18	147.60	147.60	147.60	147.60	147.60	7,349
2026-06-17	147.60	147.60	147.60	147.60	147.60	37,214
2026-06-16	147.60	147.60	147.60	147.60	147.60	110,064
2026-06-15	147.60	147.60	147.60	147.60	147.60	31,064
2026-06-11	147.60	147.60	147.60	147.60	147.60	12,310
2026-06-10	147.60	147.60	147.60	147.60	147.60	62,632
2026-06-09	147.60	147.60	147.60	147.60	147.60	25,916
2026-06-08	147.60	147.60	147.60	147.60	147.60	106,566
2026-06-05	147.60	147.60	147.60	147.60	147.60	29,541
2026-06-04	147.60	147.60	147.60	147.60	147.60	20,502
2026-06-03	147.60	147.60	147.60	147.60	147.60	35,172
2026-06-02	147.60	147.60	147.60	147.60	147.60	94,963
2026-06-01	147.60	147.60	147.60	147.60	147.60	89,140
2026-05-29	147.60	147.60	147.60	147.60	147.60	89,672
2026-05-26	147.60	147.60	147.60	147.60	147.60	357,475
2026-05-25	147.60	147.60	147.60	147.60	147.60	173,216
2026-05-22	147.60	147.60	147.60	147.60	147.60	392,269
2026-05-21	164.00	164.00	147.60	147.60	147.60	438,742
2026-05-20	164.00	164.00	164.00	164.00	164.00	172,292
2026-05-19	164.00	164.00	164.00	164.00	164.00	1,044,510
2026-05-18	168.95	168.95	152.10	164.00	164.00	1,558,655
2026-05-15	154.00	168.95	154.00	168.95	168.95	2,675,672
2026-05-14	140.10	154.00	140.10	154.00	154.00	558,037
2026-05-13	119.45	140.10	119.45	140.10	140.10	2,003,791
2026-05-12	119.45	119.45	119.45	119.45	119.45	846,885
2026-05-11	108.60	119.45	108.60	119.45	119.45	3,695,907
2026-05-08	98.750	108.60	98.750	108.60	108.60	2,065,736
2026-05-07	89.800	98.750	89.800	98.750	98.750	602,184
2026-05-06	81.750	89.800	81.750	89.800	89.800	912,881
2026-05-05	81.750	81.750	81.750	81.750	81.750	313,608
2026-05-04	81.750	81.750	81.750	81.750	81.750	562,249
2026-04-30	74.350	81.750	74.350	81.750	81.750	1,971,247
2026-04-29	68.000	74.350	68.000	74.350	74.350	1,129,026
2026-04-28	74.450	74.450	68.000	68.000	68.000	492,844
2026-04-27	72.450	74.450	72.450	74.450	74.450	810,609
2026-04-24	69.000	74.000	69.000	72.450	72.450	1,098,715
2026-04-23	68.350	69.000	68.350	69.000	69.000	1,043,739

← NewerPage 2 of 5 · 246 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.