BERGER PAINTS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 68.350 | 68.350 | 68.350 | 68.350 | 68.350 | 525,074 |
| 2026-04-21 | 68.350 | 68.350 | 68.350 | 68.350 | 68.350 | 129,711 |
| 2026-04-20 | 68.350 | 68.350 | 68.350 | 68.350 | 68.350 | 170,730 |
| 2026-04-17 | 68.350 | 68.350 | 68.350 | 68.350 | 68.350 | 250,005 |
| 2026-04-16 | 68.350 | 68.350 | 68.350 | 68.350 | 68.350 | 123,866 |
| 2026-04-15 | 68.350 | 68.350 | 68.350 | 68.350 | 68.350 | 163,860 |
| 2026-04-14 | 68.350 | 68.350 | 68.350 | 68.350 | 68.350 | 255,512 |
| 2026-04-13 | 75.900 | 75.900 | 68.350 | 68.350 | 68.350 | 416,286 |
| 2026-04-10 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 30,975 |
| 2026-04-09 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 26,939 |
| 2026-04-08 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 41,375 |
| 2026-04-07 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 254,610 |
| 2026-04-02 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 41,977 |
| 2026-04-01 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 401,623 |
| 2026-03-31 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 800,530 |
| 2026-03-30 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 167,671 |
| 2026-03-27 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 252,770 |
| 2026-03-26 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 124,357 |
| 2026-03-25 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 48,319 |
| 2026-03-24 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 118,311 |
| 2026-03-23 | 71.800 | 75.900 | 71.800 | 75.900 | 75.900 | 503,503 |
| 2026-03-18 | 70.600 | 71.800 | 70.600 | 71.800 | 71.800 | 495,308 |
| 2026-03-17 | 66.650 | 70.600 | 66.650 | 70.600 | 70.600 | 235,058 |
| 2026-03-16 | 66.650 | 66.650 | 66.650 | 66.650 | 66.650 | 117,973 |
| 2026-03-13 | 66.650 | 66.650 | 66.650 | 66.650 | 66.650 | 225,537 |
| 2026-03-12 | 66.650 | 66.650 | 66.650 | 66.650 | 66.650 | 216,088 |
| 2026-03-11 | 66.650 | 66.650 | 66.650 | 66.650 | 66.650 | 189,129 |
| 2026-03-10 | 66.650 | 66.650 | 66.650 | 66.650 | 66.650 | 492,934 |
| 2026-03-09 | 66.650 | 66.650 | 66.650 | 66.650 | 66.650 | 335,524 |
| 2026-03-06 | 74.000 | 74.000 | 66.650 | 66.650 | 66.650 | 664,719 |
| 2026-03-05 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 166,750 |
| 2026-03-04 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 147,598 |
| 2026-03-03 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 132,745 |
| 2026-03-02 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 221,232 |
| 2026-02-27 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 110,742 |
| 2026-02-26 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 273,092 |
| 2026-02-25 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 160,816 |
| 2026-02-24 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 259,999 |
| 2026-02-23 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 179,442 |
| 2026-02-20 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 139,112 |
| 2026-02-19 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 199,985 |
| 2026-02-18 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 103,573 |
| 2026-02-17 | 75.000 | 75.000 | 70.600 | 74.000 | 74.000 | 843,556 |
| 2026-02-16 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 538,272 |
| 2026-02-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 157,510 |
| 2026-02-12 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 293,627 |
| 2026-02-11 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 216,113 |
| 2026-02-10 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 645,042 |
| 2026-02-09 | 69.000 | 75.000 | 69.000 | 75.000 | 75.000 | 756,564 |
| 2026-02-06 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 307,158 |
| 2026-02-05 | 66.000 | 69.000 | 66.000 | 69.000 | 69.000 | 726,863 |
| 2026-02-04 | 60.000 | 66.000 | 60.000 | 66.000 | 66.000 | 780,881 |
| 2026-02-03 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 384,048 |
| 2026-02-02 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 379,629 |
| 2026-01-30 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 234,834 |
| 2026-01-29 | 58.900 | 60.000 | 58.900 | 60.000 | 60.000 | 397,288 |
| 2026-01-28 | 58.900 | 58.900 | 58.900 | 58.900 | 58.900 | 210,738 |
| 2026-01-27 | 58.900 | 58.900 | 58.900 | 58.900 | 58.900 | 358,324 |
| 2026-01-26 | 58.900 | 58.900 | 58.900 | 58.900 | 58.900 | 121,740 |
| 2026-01-23 | 55.000 | 58.900 | 55.000 | 58.900 | 58.900 | 594,685 |
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.