BERGER PAINTS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.850	19.600	17.850	19.600	19.600	1,126,812
2025-04-30	17.850	17.850	17.850	17.850	17.850	5,046
2025-04-29	17.850	17.850	17.850	17.850	17.850	241,448
2025-04-28	17.850	17.850	17.850	17.850	17.850	28,926
2025-04-25	18.850	18.850	17.850	17.850	17.850	8,763
2025-04-24	18.850	18.850	18.850	18.850	18.850	30,736
2025-04-23	18.850	18.850	18.850	18.850	18.850	14,140
2025-04-22	18.850	18.850	18.850	18.850	18.850	38,848
2025-04-17	18.850	18.850	18.850	18.850	18.850	25,976
2025-04-16	18.850	18.850	18.850	18.850	18.850	24,585
2025-04-15	18.850	18.850	18.850	18.850	18.850	16,615
2025-04-14	18.850	18.850	18.850	18.850	18.850	20,674
2025-04-11	18.850	18.850	18.850	18.850	18.850	14,325
2025-04-10	18.850	18.850	18.850	18.850	18.850	11,481
2025-04-09	18.850	18.850	18.850	18.850	18.850	13,100
2025-04-08	18.850	18.850	18.850	18.850	18.850	28,604
2025-04-07	18.850	18.850	18.850	18.850	18.850	75,837
2025-04-04	18.850	18.850	18.850	18.850	18.850	42,585
2025-04-03	18.850	18.850	18.850	18.850	18.850	44,901
2025-04-02	18.850	18.850	18.850	18.850	18.850	36,528
2025-03-28	18.850	18.850	18.850	18.850	18.850	28,700
2025-03-27	18.850	18.850	18.850	18.850	18.850	5,609
2025-03-26	18.850	18.850	18.850	18.850	18.850	9,701
2025-03-25	18.850	18.850	18.850	18.850	18.850	50,899
2025-03-24	18.850	18.850	18.850	18.850	18.850	12,725
2025-03-21	18.850	18.850	18.850	18.850	18.850	33,222
2025-03-20	18.850	18.850	18.850	18.850	18.850	65,782
2025-03-19	18.850	18.850	18.850	18.850	18.850	72,704
2025-03-18	18.850	18.850	18.850	18.850	18.850	23,215
2025-03-17	18.850	18.850	18.850	18.850	18.850	45,491
2025-03-14	18.850	18.850	18.850	18.850	18.850	138,907
2025-03-13	18.850	18.850	18.850	18.850	18.850	20,578
2025-03-12	20.900	20.900	18.850	18.850	18.850	884,660
2025-03-11	20.900	20.900	20.900	20.900	20.900	78,813
2025-03-10	20.900	20.900	20.900	20.900	20.900	37,361
2025-03-07	20.900	20.900	20.900	20.900	20.900	131,355
2025-03-06	20.900	20.900	20.900	20.900	20.900	7,369
2025-03-05	20.900	20.900	20.900	20.900	20.900	19,437
2025-03-04	20.900	20.900	20.900	20.900	20.900	221,311
2025-03-03	20.900	20.900	20.900	20.900	20.900	236,181
2025-02-28	20.900	20.900	20.900	20.900	20.900	36,252
2025-02-27	20.900	20.900	20.900	20.900	20.900	50,331
2025-02-26	20.900	20.900	20.900	20.900	20.900	39,734
2025-02-25	20.900	20.900	20.900	20.900	20.900	76,327
2025-02-24	21.000	21.000	20.900	20.900	20.900	386,043
2025-02-21	21.000	21.000	21.000	21.000	21.000	79,929
2025-02-20	21.000	21.000	21.000	21.000	21.000	64,322
2025-02-19	21.000	21.000	21.000	21.000	21.000	76,028
2025-02-18	21.000	21.000	21.000	21.000	21.000	73,454
2025-02-17	21.000	21.000	21.000	21.000	21.000	41,975
2025-02-14	21.000	21.000	21.000	21.000	21.000	33,702
2025-02-13	21.000	21.000	21.000	21.000	21.000	432,092
2025-02-12	21.000	21.000	21.000	21.000	21.000	184,966
2025-02-11	21.000	21.000	21.000	21.000	21.000	162,175
2025-02-10	21.000	21.000	21.000	21.000	21.000	21,931
2025-02-07	21.000	21.000	21.000	21.000	21.000	169,096
2025-02-06	21.000	21.000	21.000	21.000	21.000	164,103
2025-02-05	21.000	21.000	21.000	21.000	21.000	78,036
2025-02-04	21.000	21.000	21.000	21.000	21.000	47,920
2025-02-03	21.000	21.000	21.000	21.000	21.000	47,443

← NewerPage 7 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.