BERGER PAINTS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 4,086 |
| 2021-12-08 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 17,175 |
| 2021-12-07 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 82,933 |
| 2021-12-06 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 5,666 |
| 2021-12-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 5,589 |
| 2021-12-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 3,206 |
| 2021-12-01 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 248,909 |
| 2021-11-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 7,043 |
| 2021-11-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 48,093 |
| 2021-11-26 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 13,500 |
| 2021-11-25 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 6,500 |
| 2021-11-24 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 12,002 |
| 2021-11-23 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 164,000 |
| 2021-11-22 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 107,181 |
| 2021-11-19 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 7,011 |
| 2021-11-18 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 3,815 |
| 2021-11-17 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 8,973 |
| 2021-11-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,409 |
| 2021-11-15 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,325 |
| 2021-11-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 32,537 |
| 2021-11-11 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 737 |
| 2021-11-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 32,059 |
| 2021-11-09 | 9.450 | 9.450 | 8.550 | 8.550 | 8.550 | 257,455 |
| 2021-11-08 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 16,374 |
| 2021-11-05 | 9.350 | 9.450 | 9.350 | 9.450 | 9.450 | 649,183 |
| 2021-11-04 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 67,068 |
| 2021-11-03 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 16,640 |
| 2021-11-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 59,086 |
| 2021-11-01 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 3,111 |
| 2021-10-29 | 8.900 | 9.350 | 8.900 | 9.350 | 9.350 | 233,859 |
| 2021-10-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 19,671 |
| 2021-10-27 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 4,550 |
| 2021-10-26 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 30,406 |
| 2021-10-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 11,801 |
| 2021-10-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 6,025 |
| 2021-10-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 407,527 |
| 2021-10-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 2,217 |
← NewerPage 21 of 21 · 1,237 trading days
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.