Berger Paints Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 77.940 | 78.400 | 76.000 | 78.180 | 68.203 | 53,946 |
| 2024-08-20 | 78.120 | 79.110 | 76.850 | 77.500 | 67.609 | 48,291 |
| 2024-08-19 | 80.000 | 80.250 | 77.540 | 78.390 | 68.386 | 77,346 |
| 2024-08-16 | 81.000 | 81.440 | 79.000 | 79.040 | 68.953 | 30,599 |
| 2024-08-15 | 81.000 | 82.500 | 80.010 | 80.130 | 69.904 | 61,245 |
| 2024-08-13 | 79.470 | 80.000 | 78.300 | 79.790 | 69.607 | 52,533 |
| 2024-08-12 | 82.900 | 82.900 | 78.010 | 78.310 | 68.316 | 57,964 |
| 2024-08-09 | 83.900 | 84.000 | 81.120 | 81.610 | 71.195 | 58,892 |
| 2024-08-08 | 81.690 | 84.810 | 80.270 | 82.240 | 71.745 | 182,217 |
| 2024-08-07 | 78.020 | 85.000 | 78.000 | 80.070 | 69.852 | 181,688 |
| 2024-08-06 | 78.060 | 81.000 | 78.000 | 78.590 | 68.560 | 41,875 |
| 2024-08-05 | 82.120 | 83.780 | 77.040 | 77.850 | 67.915 | 81,545 |
| 2024-08-02 | 84.890 | 86.300 | 81.630 | 82.600 | 72.059 | 42,383 |
| 2024-08-01 | 81.500 | 84.800 | 81.500 | 84.160 | 73.420 | 75,425 |
| 2024-07-31 | 87.300 | 87.300 | 81.900 | 82.070 | 71.596 | 78,359 |
| 2024-07-30 | 89.500 | 94.000 | 86.210 | 87.300 | 76.159 | 142,833 |
| 2024-07-29 | 83.010 | 89.000 | 83.010 | 88.560 | 77.258 | 237,502 |
| 2024-07-26 | 84.020 | 84.800 | 82.010 | 82.600 | 72.059 | 72,587 |
| 2024-07-25 | 86.500 | 86.500 | 83.000 | 84.960 | 74.117 | 48,522 |
| 2024-07-24 | 85.300 | 87.040 | 84.110 | 84.500 | 73.716 | 52,312 |
| 2024-07-23 | 84.620 | 88.990 | 84.620 | 86.340 | 75.321 | 202,140 |
| 2024-07-22 | 89.990 | 90.500 | 83.260 | 84.620 | 73.821 | 236,310 |
| 2024-07-19 | 88.000 | 93.970 | 86.000 | 90.040 | 78.549 | 844,239 |
| 2024-07-18 | 80.000 | 86.520 | 79.000 | 86.520 | 75.478 | 610,830 |
| 2024-07-15 | 75.100 | 81.350 | 75.000 | 79.010 | 68.927 | 159,664 |
| 2024-07-12 | 77.000 | 77.000 | 73.700 | 75.890 | 66.205 | 39,942 |
| 2024-07-11 | 79.700 | 81.000 | 76.050 | 76.520 | 66.755 | 124,866 |
| 2024-07-10 | 76.800 | 81.000 | 76.760 | 78.130 | 68.159 | 243,272 |
| 2024-07-09 | 75.900 | 77.900 | 74.150 | 75.730 | 66.065 | 97,857 |
| 2024-07-08 | 74.300 | 75.800 | 74.000 | 74.010 | 64.565 | 7,019 |
| 2024-07-05 | 76.010 | 76.730 | 74.000 | 74.240 | 64.766 | 17,446 |
| 2024-07-04 | 76.540 | 77.500 | 75.000 | 75.830 | 66.153 | 51,134 |
| 2024-07-03 | 74.000 | 78.900 | 73.010 | 76.540 | 66.772 | 163,738 |
| 2024-07-02 | 73.900 | 74.200 | 72.550 | 73.790 | 64.373 | 19,779 |
| 2024-07-01 | 73.300 | 74.000 | 72.010 | 73.720 | 64.312 | 21,458 |
| 2024-06-28 | 72.180 | 73.000 | 72.000 | 72.050 | 62.855 | 2,000 |
| 2024-06-27 | 72.700 | 73.000 | 72.200 | 72.210 | 62.995 | 20,030 |
| 2024-06-26 | 73.000 | 73.980 | 72.000 | 72.700 | 63.422 | 6,173 |
| 2024-06-25 | 74.980 | 74.990 | 73.000 | 73.040 | 63.719 | 12,736 |
| 2024-06-24 | 73.510 | 75.000 | 73.510 | 73.760 | 64.347 | 31,892 |
| 2024-06-21 | 75.000 | 75.500 | 73.000 | 74.920 | 65.359 | 30,645 |
| 2024-06-20 | 73.510 | 74.990 | 73.500 | 73.670 | 64.268 | 31,758 |
| 2024-06-14 | 74.000 | 74.760 | 73.000 | 73.780 | 64.364 | 41,211 |
| 2024-06-13 | 72.750 | 75.000 | 72.000 | 73.430 | 64.059 | 80,020 |
| 2024-06-12 | 72.000 | 72.000 | 69.110 | 72.000 | 62.811 | 9,171 |
| 2024-06-11 | 72.550 | 73.020 | 70.200 | 70.880 | 61.834 | 36,668 |
| 2024-06-10 | 75.590 | 75.590 | 71.410 | 72.270 | 63.047 | 18,563 |
| 2024-06-07 | 72.590 | 75.000 | 71.900 | 73.930 | 64.495 | 52,822 |
| 2024-06-06 | 75.220 | 76.740 | 69.080 | 73.030 | 63.710 | 39,838 |
| 2024-06-05 | 77.980 | 77.980 | 74.380 | 75.090 | 65.507 | 21,641 |
| 2024-06-04 | 77.630 | 79.390 | 76.000 | 76.010 | 66.310 | 29,656 |
| 2024-06-03 | 78.000 | 79.000 | 77.500 | 78.030 | 68.072 | 51,946 |
| 2024-05-31 | 78.490 | 78.500 | 76.100 | 77.430 | 67.548 | 27,252 |
| 2024-05-30 | 77.800 | 78.780 | 77.000 | 77.060 | 67.226 | 14,562 |
| 2024-05-29 | 79.480 | 79.480 | 77.000 | 77.040 | 67.208 | 39,876 |
| 2024-05-27 | 78.000 | 82.250 | 78.000 | 78.540 | 68.517 | 41,392 |
| 2024-05-24 | 83.690 | 83.690 | 80.800 | 80.970 | 70.637 | 16,000 |
| 2024-05-23 | 81.000 | 81.000 | 80.000 | 80.850 | 70.532 | 23,000 |
| 2024-05-22 | 81.000 | 83.380 | 81.000 | 81.320 | 70.942 | 69,000 |
| 2024-05-21 | 83.000 | 83.000 | 81.610 | 82.250 | 71.753 | 29,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 5.0000 PKR |
| 2025-10-17 | 5.0000 PKR |
| 2024-10-17 | 4.0000 PKR |
| 2022-10-18 | 4.0000 PKR |
| 2021-10-18 | 4.0000 PKR |
| 2020-10-19 | 1.0000 PKR |
| 2019-10-04 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.