BERGER PAINTS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 2,462 |
| 2026-10-14 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 843 |
| 2026-10-13 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 4,308 |
| 2026-10-12 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 4,133 |
| 2026-10-09 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1,851 |
| 2026-10-08 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 6,772 |
| 2026-10-07 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 5,643 |
| 2026-10-06 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 12,524 |
| 2026-10-05 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 4,466 |
| 2026-10-02 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 6,665 |
| 2026-09-30 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 6,104 |
| 2026-09-29 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 2,477 |
| 2026-09-28 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 7,192 |
| 2026-09-25 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 6,510 |
| 2026-09-24 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1,769 |
| 2026-09-23 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 5,630 |
| 2026-09-22 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 12,284 |
| 2026-09-21 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 10,840 |
| 2026-09-18 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 142,396 |
| 2026-09-17 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 2,798 |
| 2026-09-16 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 5,891 |
| 2026-09-15 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 14,556 |
| 2026-09-14 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 25,406 |
| 2026-09-11 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 5,214 |
| 2026-09-10 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1,730 |
| 2026-09-09 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 6,471 |
| 2026-09-08 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 3,449 |
| 2026-09-07 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 8,009 |
| 2026-09-04 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 15,732 |
| 2026-09-03 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 4,047 |
| 2026-09-02 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 6,569 |
| 2026-09-01 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 9,818 |
| 2026-08-31 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 2,956 |
| 2026-08-28 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 6,126 |
| 2026-08-27 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 13,598 |
| 2026-08-26 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 5,661 |
| 2026-08-24 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1,172 |
| 2026-08-21 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 6,045 |
| 2026-08-20 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 13,510 |
| 2026-08-19 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 4,898 |
| 2026-08-18 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 22,655 |
| 2026-08-17 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 3,879 |
| 2026-08-14 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 15,387 |
| 2026-08-13 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 12,339 |
| 2026-08-12 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 3,434 |
| 2026-08-11 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 4,417 |
| 2026-08-10 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 4,153 |
| 2026-08-07 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 7,891 |
| 2026-08-06 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 31,711 |
| 2026-08-05 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 8,731 |
| 2026-08-04 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 11,300 |
| 2026-08-03 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 16,962 |
| 2026-07-31 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 12,306 |
| 2026-07-30 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 104,205 |
| 2026-07-29 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 7,818 |
| 2026-07-28 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 12,867 |
| 2026-07-27 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 31,326 |
| 2026-07-24 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 124,223 |
| 2026-07-23 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 7,562 |
| 2026-07-22 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 6,055 |
Page 1 of 21 · 1,238 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.