BERGER PAINTS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	37.500	37.500	34.350	34.350	34.350	1,519,931
2025-07-30	34.100	37.500	34.100	37.500	37.500	2,919,874
2025-07-29	31.000	34.100	31.000	34.100	34.100	1,646,611
2025-07-28	31.000	31.000	31.000	31.000	31.000	380,365
2025-07-25	31.000	31.000	31.000	31.000	31.000	101,711
2025-07-24	33.750	33.750	31.000	31.000	31.000	592,272
2025-07-23	33.750	33.750	33.750	33.750	33.750	91,035
2025-07-22	33.750	33.750	33.750	33.750	33.750	62,951
2025-07-21	33.750	33.750	33.750	33.750	33.750	249,560
2025-07-18	33.750	33.750	33.750	33.750	33.750	817,453
2025-07-17	37.500	37.500	33.750	33.750	33.750	498,147
2025-07-16	37.500	37.500	37.500	37.500	37.500	369,740
2025-07-14	37.500	37.500	37.500	37.500	37.500	309,044
2025-07-11	34.450	37.500	34.000	37.500	37.500	1,073,714
2025-07-10	34.450	34.450	34.450	34.450	34.450	195,522
2025-07-09	31.400	34.450	31.400	34.450	34.450	1,080,056
2025-07-08	30.500	33.550	30.500	31.400	31.400	1,769,460
2025-07-07	33.000	33.000	30.500	30.500	30.500	560,669
2025-07-04	33.000	33.000	33.000	33.000	33.000	449,153
2025-07-03	30.000	33.000	30.000	33.000	33.000	727,153
2025-07-02	30.000	30.950	30.000	30.000	30.000	1,794,001
2025-07-01	30.000	30.000	30.000	30.000	30.000	165,703
2025-06-30	30.000	30.000	30.000	30.000	30.000	462,908
2025-06-27	32.050	32.050	30.000	30.000	30.000	981,475
2025-06-26	32.000	32.050	32.000	32.050	32.050	772,758
2025-06-25	30.000	32.000	30.000	32.000	32.000	2,649,534
2025-06-24	29.000	30.000	28.100	30.000	30.000	674,967
2025-06-23	29.000	29.000	29.000	29.000	29.000	201,893
2025-06-20	27.000	29.000	27.000	29.000	29.000	775,632
2025-06-19	27.000	27.000	27.000	27.000	27.000	186,027
2025-06-18	25.000	27.500	25.000	27.000	27.000	1,107,436
2025-06-17	25.000	25.000	25.000	25.000	25.000	506,462
2025-06-16	26.800	26.800	25.000	25.000	25.000	4,081,006
2025-06-13	24.800	26.850	24.800	26.800	26.800	2,995,684
2025-06-11	22.550	24.800	22.550	24.800	24.800	3,576,870
2025-06-10	20.500	22.550	20.500	22.550	22.550	704,359
2025-06-05	20.500	20.500	20.500	20.500	20.500	60,379
2025-06-04	20.500	20.500	20.500	20.500	20.500	144,471
2025-06-03	20.250	20.500	20.250	20.500	20.500	523,835
2025-06-02	20.250	20.250	20.250	20.250	20.250	89,810
2025-05-30	22.450	22.450	20.250	20.250	20.250	491,353
2025-05-29	22.450	22.450	22.450	22.450	22.450	1,027,470
2025-05-28	22.450	22.450	22.450	22.450	22.450	175,845
2025-05-27	22.450	22.450	22.450	22.450	22.450	92,839
2025-05-26	22.450	22.450	22.450	22.450	22.450	439,673
2025-05-23	21.200	22.450	21.200	22.450	22.450	563,188
2025-05-22	21.200	21.200	21.200	21.200	21.200	113,707
2025-05-21	21.200	22.950	21.200	21.200	21.200	3,050,310
2025-05-20	23.550	25.400	21.200	21.200	21.200	2,353,467
2025-05-19	23.550	23.550	23.550	23.550	23.550	233,950
2025-05-16	21.450	23.550	21.450	23.550	23.550	1,117,823
2025-05-15	21.450	21.450	21.450	21.450	21.450	37,564
2025-05-14	21.450	21.450	21.450	21.450	21.450	33,474
2025-05-13	21.450	21.450	21.450	21.450	21.450	25,330
2025-05-12	21.450	21.450	21.450	21.450	21.450	86,939
2025-05-09	19.600	21.450	19.600	21.450	21.450	380,227
2025-05-08	19.600	19.600	19.600	19.600	19.600	764
2025-05-07	19.600	19.600	19.600	19.600	19.600	52,091
2025-05-06	19.600	19.600	19.600	19.600	19.600	13,028
2025-05-05	19.600	19.600	19.600	19.600	19.600	217,479

← NewerPage 6 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.