Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	65.070	65.750	64.250	64.330	56.120	5,500
2024-02-15	68.000	68.000	67.050	67.050	58.493	2,500
2024-02-14	67.480	68.430	66.500	68.000	59.322	11,500
2024-02-13	64.000	66.000	63.160	66.000	57.577	4,500
2024-02-12	66.550	66.550	66.000	66.000	57.577	6,000
2024-02-09	67.020	67.210	66.500	67.000	58.449	28,000
2024-02-07	68.850	70.450	68.850	69.030	60.220	26,500
2024-02-06	67.500	68.250	67.000	67.980	59.304	6,500
2024-02-02	67.700	68.290	67.510	67.700	59.060	6,000
2024-02-01	67.950	68.000	67.010	67.400	58.798	12,500
2024-01-31	68.130	70.690	67.700	67.950	59.278	24,000
2024-01-30	70.210	70.210	68.000	69.000	60.194	35,500
2024-01-26	70.500	71.500	70.300	71.500	62.375	3,500
2024-01-25	71.000	71.380	70.300	70.650	61.634	9,500
2024-01-24	72.000	73.450	71.000	71.030	61.965	35,500
2024-01-23	70.300	71.750	70.300	71.750	62.593	7,000
2024-01-22	71.950	71.990	70.130	70.230	61.267	13,500
2024-01-19	72.470	73.350	70.500	70.960	61.904	23,500
2024-01-18	72.000	72.990	70.010	71.340	62.236	19,500
2024-01-17	72.000	73.400	71.500	71.990	62.803	25,000
2024-01-16	72.500	72.500	71.000	72.080	62.881	20,000
2024-01-15	74.550	75.000	73.000	73.190	63.850	34,500
2024-01-12	76.000	77.500	74.010	74.330	64.844	69,500
2024-01-11	75.510	77.130	75.450	75.900	66.214	26,000
2024-01-10	75.130	78.000	75.110	75.670	66.013	122,500
2024-01-09	75.500	76.860	74.850	75.030	65.455	37,000
2024-01-08	77.500	77.500	75.630	75.870	66.188	18,000
2024-01-05	78.500	79.840	76.310	77.330	67.461	82,000
2024-01-04	73.510	79.870	73.510	78.500	68.482	251,000
2024-01-03	75.970	75.970	74.000	74.470	64.966	41,000
2024-01-02	76.690	76.690	74.610	75.080	65.498	59,000
2024-01-01	73.000	76.000	73.000	75.870	66.188	57,000
2023-12-29	71.500	74.000	71.500	72.020	62.829	47,000
2023-12-28	72.800	73.500	70.290	71.430	62.314	42,500
2023-12-27	71.000	71.000	68.000	69.950	61.023	63,500
2023-12-26	71.000	71.990	67.500	67.940	59.270	38,000
2023-12-22	74.200	76.000	72.000	72.660	63.387	86,500
2023-12-21	73.900	74.450	72.150	74.000	64.556	36,500
2023-12-20	76.100	76.100	70.780	72.280	63.056	75,000
2023-12-19	81.000	82.000	75.500	76.510	66.746	116,000
2023-12-18	82.000	84.130	81.000	81.620	71.204	122,500
2023-12-15	82.000	84.780	80.800	82.300	71.797	145,500
2023-12-14	83.450	83.450	80.500	81.040	70.698	108,000
2023-12-13	85.940	88.300	82.000	82.580	72.041	251,000
2023-12-12	85.010	87.010	84.500	84.850	74.021	124,500
2023-12-11	89.760	90.640	85.570	86.360	75.339	135,500
2023-12-08	93.100	94.300	89.250	90.050	78.558	207,000
2023-12-07	94.010	96.400	92.000	92.530	80.721	541,000
2023-12-06	84.990	90.310	82.500	90.310	78.785	504,000
2023-12-05	84.990	85.390	83.000	84.010	73.289	109,500
2023-12-04	82.290	86.010	82.290	83.770	73.079	208,000
2023-12-01	82.990	83.800	80.180	82.470	71.945	119,000
2023-11-30	84.490	84.490	80.650	81.000	70.663	77,000
2023-11-29	84.490	85.850	81.000	82.180	71.692	184,500
2023-11-28	84.920	86.840	82.500	83.150	72.538	152,500
2023-11-27	80.010	84.550	79.520	83.720	73.036	268,500
2023-11-24	84.480	84.480	80.120	81.230	70.863	136,500
2023-11-23	85.450	87.000	82.000	82.570	72.032	330,000
2023-11-22	81.700	84.290	81.150	83.480	72.826	152,000
2023-11-21	85.950	87.000	80.500	81.120	70.768	279,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.