Berger Paints Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 82.310 | 85.600 | 82.050 | 84.050 | 73.324 | 90,000 |
| 2024-05-16 | 84.990 | 84.990 | 82.000 | 82.940 | 72.355 | 75,500 |
| 2024-05-15 | 86.100 | 86.500 | 83.520 | 84.040 | 73.315 | 133,000 |
| 2024-05-14 | 87.300 | 89.240 | 85.990 | 86.300 | 75.286 | 141,500 |
| 2024-05-13 | 86.400 | 89.980 | 84.950 | 87.850 | 76.639 | 588,500 |
| 2024-05-10 | 87.000 | 87.200 | 84.500 | 85.440 | 74.536 | 126,500 |
| 2024-05-09 | 85.000 | 88.900 | 83.150 | 86.100 | 75.112 | 245,000 |
| 2024-05-08 | 86.000 | 87.680 | 84.750 | 85.450 | 74.545 | 346,500 |
| 2024-05-07 | 76.600 | 84.040 | 76.500 | 84.040 | 73.315 | 875,500 |
| 2024-05-06 | 74.010 | 79.410 | 74.010 | 78.180 | 68.203 | 373,500 |
| 2024-05-03 | 73.000 | 74.680 | 73.000 | 73.870 | 64.443 | 17,500 |
| 2024-05-02 | 74.010 | 74.010 | 72.500 | 72.780 | 63.492 | 16,000 |
| 2024-04-30 | 75.000 | 76.000 | 73.020 | 73.830 | 64.408 | 25,000 |
| 2024-04-29 | 76.000 | 76.400 | 74.560 | 74.990 | 65.420 | 27,500 |
| 2024-04-26 | 79.500 | 79.500 | 75.000 | 75.260 | 65.655 | 93,000 |
| 2024-04-25 | 82.800 | 83.000 | 78.400 | 79.120 | 69.023 | 77,000 |
| 2024-04-24 | 78.500 | 82.000 | 77.800 | 81.140 | 70.785 | 279,000 |
| 2024-04-23 | 74.110 | 79.750 | 73.530 | 78.150 | 68.177 | 211,500 |
| 2024-04-22 | 76.900 | 76.900 | 74.250 | 74.340 | 64.853 | 19,000 |
| 2024-04-19 | 73.010 | 76.000 | 73.010 | 75.790 | 66.118 | 16,000 |
| 2024-04-18 | 74.500 | 75.690 | 73.000 | 74.500 | 64.992 | 30,500 |
| 2024-04-17 | 73.500 | 74.980 | 72.800 | 74.350 | 64.861 | 31,500 |
| 2024-04-16 | 75.250 | 75.250 | 72.500 | 73.590 | 64.198 | 30,500 |
| 2024-04-15 | 71.500 | 74.250 | 71.500 | 73.990 | 64.547 | 36,500 |
| 2024-04-09 | 71.510 | 76.250 | 71.510 | 74.740 | 65.202 | 74,000 |
| 2024-04-08 | 71.320 | 73.130 | 71.130 | 71.470 | 62.349 | 38,000 |
| 2024-04-04 | 71.510 | 73.890 | 70.500 | 70.810 | 61.773 | 24,000 |
| 2024-04-03 | 71.000 | 73.620 | 70.800 | 71.590 | 62.454 | 29,000 |
| 2024-04-02 | 70.510 | 71.990 | 69.510 | 70.160 | 61.206 | 13,500 |
| 2024-04-01 | 71.320 | 72.980 | 70.500 | 70.510 | 61.512 | 9,500 |
| 2024-03-29 | 71.010 | 72.930 | 70.500 | 71.500 | 62.375 | 10,500 |
| 2024-03-28 | 71.000 | 72.990 | 70.520 | 72.000 | 62.811 | 9,500 |
| 2024-03-27 | 69.500 | 73.390 | 69.500 | 71.070 | 62.000 | 21,000 |
| 2024-03-26 | 71.000 | 72.850 | 71.000 | 71.150 | 62.070 | 17,000 |
| 2024-03-25 | 70.500 | 72.600 | 69.160 | 70.760 | 61.730 | 48,500 |
| 2024-03-22 | 70.000 | 71.500 | 70.000 | 71.430 | 62.314 | 150,000 |
| 2024-03-21 | 70.500 | 70.500 | 70.000 | 70.000 | 61.067 | 4,500 |
| 2024-03-20 | 70.150 | 71.900 | 70.000 | 70.660 | 61.642 | 49,000 |
| 2024-03-19 | 69.500 | 71.000 | 68.060 | 69.840 | 60.927 | 52,000 |
| 2024-03-18 | 68.110 | 69.990 | 68.110 | 69.500 | 60.630 | 4,500 |
| 2024-03-15 | 70.000 | 70.000 | 69.010 | 69.450 | 60.587 | 5,000 |
| 2024-03-14 | 68.800 | 71.480 | 67.100 | 69.500 | 60.630 | 22,000 |
| 2024-03-13 | 69.900 | 70.990 | 68.520 | 68.570 | 59.819 | 10,000 |
| 2024-03-12 | 72.000 | 72.000 | 68.510 | 69.290 | 60.447 | 26,000 |
| 2024-03-11 | 73.000 | 73.000 | 71.000 | 72.130 | 62.925 | 29,500 |
| 2024-03-08 | 70.500 | 72.450 | 70.000 | 71.920 | 62.742 | 33,000 |
| 2024-03-07 | 71.000 | 71.000 | 70.250 | 70.330 | 61.355 | 9,500 |
| 2024-03-06 | 70.000 | 71.000 | 69.010 | 70.880 | 61.834 | 21,000 |
| 2024-03-05 | 73.500 | 74.390 | 69.900 | 70.050 | 61.110 | 70,000 |
| 2024-03-04 | 69.050 | 73.000 | 68.700 | 72.700 | 63.422 | 54,000 |
| 2024-03-01 | 67.800 | 69.900 | 66.750 | 69.160 | 60.334 | 38,500 |
| 2024-02-29 | 67.090 | 68.990 | 66.420 | 67.140 | 58.572 | 14,500 |
| 2024-02-28 | 68.500 | 68.500 | 67.000 | 67.090 | 58.528 | 5,000 |
| 2024-02-27 | 68.000 | 68.860 | 67.100 | 67.250 | 58.668 | 7,000 |
| 2024-02-26 | 67.250 | 69.560 | 67.250 | 68.000 | 59.322 | 9,000 |
| 2024-02-23 | 68.000 | 69.980 | 67.100 | 68.000 | 59.322 | 22,000 |
| 2024-02-22 | 68.010 | 69.490 | 68.010 | 68.360 | 59.636 | 14,500 |
| 2024-02-21 | 65.900 | 67.850 | 65.510 | 67.100 | 58.537 | 102,500 |
| 2024-02-20 | 64.210 | 66.490 | 63.000 | 63.120 | 55.065 | 15,000 |
| 2024-02-19 | 64.000 | 65.500 | 63.400 | 63.770 | 55.632 | 9,000 |
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.