BERGER PAINTS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	8.300	8.300	8.300	8.300	8.300	1,200
2022-03-04	8.300	8.300	8.300	8.300	8.300	10,000
2022-03-03	8.300	8.300	8.300	8.300	8.300	85,883
2022-03-02	8.300	8.300	8.300	8.300	8.300	38,702
2022-03-01	8.300	8.300	8.300	8.300	8.300	10,579
2022-02-28	8.300	8.300	8.300	8.300	8.300	14,713
2022-02-25	8.300	8.300	8.300	8.300	8.300	32,888
2022-02-24	8.250	8.300	8.250	8.300	8.300	157,126
2022-02-23	8.250	8.250	8.250	8.250	8.250	46,664
2022-02-22	7.550	8.250	7.550	8.250	8.250	148,805
2022-02-21	7.550	7.550	7.550	7.550	7.550	74,032
2022-02-18	7.550	7.550	7.550	7.550	7.550	33,715
2022-02-17	7.550	7.550	7.550	7.550	7.550	62,614
2022-02-16	7.550	7.550	7.550	7.550	7.550	135,102
2022-02-15	8.350	8.350	7.550	7.550	7.550	1,330,271
2022-02-14	8.350	8.350	8.350	8.350	8.350	1,375
2022-02-11	8.350	8.350	8.350	8.350	8.350	11,858
2022-02-10	8.350	8.350	8.350	8.350	8.350	16,950
2022-02-09	8.350	8.350	8.350	8.350	8.350	31,380
2022-02-08	8.350	8.350	8.350	8.350	8.350	81,340
2022-02-07	8.350	8.350	8.350	8.350	8.350	161,998
2022-02-04	8.350	8.350	8.350	8.350	8.350	17,894
2022-02-03	8.350	8.350	8.350	8.350	8.350	36,684
2022-02-02	8.200	8.350	8.200	8.350	8.350	436,312
2022-02-01	8.200	8.200	8.200	8.200	8.200	410,345
2022-01-31	8.200	8.200	8.200	8.200	8.200	111,808
2022-01-28	8.200	8.200	8.200	8.200	8.200	71,721
2022-01-27	8.200	8.200	8.200	8.200	8.200	56
2022-01-26	8.200	8.200	8.200	8.200	8.200	18,257
2022-01-25	8.200	8.200	8.200	8.200	8.200	17,016
2022-01-24	8.200	8.200	8.200	8.200	8.200	6,318
2022-01-21	8.200	8.200	8.200	8.200	8.200	118,727
2022-01-20	8.200	8.200	8.200	8.200	8.200	10,795
2022-01-19	8.150	8.200	8.150	8.200	8.200	151,333
2022-01-18	7.700	8.150	7.700	8.150	8.150	180,544
2022-01-17	7.700	7.700	7.700	7.700	7.700	183,660
2022-01-14	7.700	7.700	7.700	7.700	7.700	38,937
2022-01-13	7.700	7.700	7.700	7.700	7.700	198,518
2022-01-12	7.700	7.700	7.700	7.700	7.700	111,645
2022-01-11	8.550	8.550	7.700	7.700	7.700	1,528,188
2022-01-10	8.550	8.550	8.550	8.550	8.550	151,000
2022-01-07	8.550	8.550	8.550	8.550	8.550	7,008
2022-01-06	8.550	8.550	8.550	8.550	8.550	18,430
2022-01-05	8.550	8.550	8.550	8.550	8.550	76,704
2022-01-04	8.550	8.550	8.550	8.550	8.550	5,562
2021-12-31	8.550	8.550	8.550	8.550	8.550	55,710
2021-12-30	8.550	8.550	8.550	8.550	8.550	2,230
2021-12-29	8.550	8.550	8.550	8.550	8.550	8,549
2021-12-24	8.550	8.550	8.550	8.550	8.550	210
2021-12-23	8.550	8.550	8.550	8.550	8.550	1,881
2021-12-22	8.550	8.550	8.550	8.550	8.550	0
2021-12-21	8.550	8.550	8.550	8.550	8.550	7,272
2021-12-20	8.550	8.550	8.550	8.550	8.550	2,000
2021-12-17	8.550	8.550	8.550	8.550	8.550	126
2021-12-16	8.550	8.550	8.550	8.550	8.550	39,033
2021-12-15	8.550	8.550	8.550	8.550	8.550	207,911
2021-12-14	8.550	8.550	8.550	8.550	8.550	1,357
2021-12-13	8.550	8.550	8.550	8.550	8.550	160
2021-12-10	8.550	8.550	8.550	8.550	8.550	1,000
2021-12-09	8.550	8.550	8.550	8.550	8.550	4,086

← NewerPage 20 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.