Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	85.950	87.000	80.500	81.120	70.768	279,000
2023-11-20	78.500	83.150	77.010	83.150	72.538	331,500
2023-11-17	78.500	79.000	76.160	77.350	67.479	215,000
2023-11-16	75.350	77.750	74.020	76.060	66.353	190,000
2023-11-15	75.500	77.320	73.500	74.250	64.774	152,500
2023-11-14	76.250	78.990	75.110	75.700	66.039	212,500
2023-11-13	73.790	77.330	73.100	76.520	66.755	229,000
2023-11-10	70.900	73.740	70.300	72.570	63.309	193,500
2023-11-08	69.890	72.000	69.700	70.090	61.145	159,000
2023-11-07	68.200	72.800	68.200	69.080	60.264	374,000
2023-11-06	65.090	69.910	64.600	67.980	59.304	363,000
2023-11-03	65.000	65.990	64.000	65.030	56.731	78,500
2023-11-02	64.000	66.450	63.010	64.920	56.635	130,500
2023-11-01	62.100	63.800	61.000	63.040	54.995	117,000
2023-10-31	63.000	67.500	62.050	62.560	54.576	347,000
2023-10-30	59.500	63.010	59.500	62.790	54.777	270,500
2023-10-27	60.880	60.880	58.600	58.610	51.130	43,500
2023-10-26	60.310	61.500	60.000	60.090	52.421	70,000
2023-10-25	59.980	63.860	59.980	62.120	54.192	336,500
2023-10-24	60.000	60.000	59.000	59.400	51.819	20,500
2023-10-23	59.610	60.500	59.220	59.570	51.968	38,000
2023-10-20	61.000	61.500	59.550	59.680	52.064	35,000
2023-10-19	59.050	61.890	59.050	60.500	52.779	39,500
2023-10-18	59.000	60.900	59.000	59.280	51.715	46,500
2023-10-17	60.760	62.100	59.000	59.130	51.584	119,000
2023-10-16	60.000	61.400	59.500	60.720	52.971	61,000
2023-10-13	58.950	60.600	58.600	59.120	51.575	109,500
2023-10-12	62.500	62.950	57.750	58.220	50.790	160,000
2023-10-11	57.900	61.310	57.500	61.310	53.486	283,500
2023-10-10	56.000	57.380	55.000	57.030	49.752	47,000
2023-10-09	54.060	57.500	54.060	55.380	48.312	34,000
2023-10-06	55.000	56.500	54.530	55.320	48.260	41,500
2023-10-05	53.100	57.010	53.100	55.740	48.627	186,500
2023-10-04	52.990	53.750	52.990	53.030	46.262	18,500
2023-10-03	53.010	53.050	53.000	53.000	46.236	12,000
2023-10-02	53.000	53.000	50.510	52.970	46.210	9,500
2023-09-28	54.450	54.450	53.010	53.050	46.280	15,000
2023-09-27	53.250	54.000	53.250	54.000	47.109	21,500
2023-09-26	53.900	54.000	53.000	53.010	46.245	9,000
2023-09-25	53.010	53.250	52.660	52.990	46.227	15,000
2023-09-22	56.500	56.500	54.260	54.920	47.911	23,000
2023-09-21	53.900	54.050	53.800	54.050	47.152	10,500
2023-09-20	54.500	54.800	53.700	54.290	47.362	6,000
2023-09-19	54.840	54.840	54.010	54.010	47.117	1,500
2023-09-18	53.650	53.750	53.650	53.730	46.873	8,500
2023-09-15	55.000	55.000	53.650	54.000	47.109	4,500
2023-09-14	52.710	54.500	52.710	54.500	47.545	6,500
2023-09-13	51.810	54.000	51.810	53.820	46.952	23,000
2023-09-12	53.000	53.000	52.500	52.500	45.800	1,500
2023-09-11	53.000	53.000	53.000	53.000	46.236	10,500
2023-09-07	53.100	54.000	52.600	53.020	46.254	22,000
2023-09-06	54.990	54.990	54.990	54.990	47.972	1,500
2023-09-05	54.200	54.200	54.000	54.000	47.109	2,000
2023-09-04	54.000	54.400	54.000	54.400	47.458	5,000
2023-09-01	55.210	55.210	53.000	53.150	46.367	5,000
2023-08-31	53.310	53.310	53.000	53.000	46.236	6,500
2023-08-30	53.100	56.900	53.100	54.000	47.109	11,500
2023-08-29	55.060	55.060	54.600	55.000	47.981	6,500
2023-08-28	55.200	55.560	55.110	55.550	48.461	3,500
2023-08-25	56.100	57.100	56.100	56.820	49.569	11,500

← NewerPage 13 of 21 · 1,228 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.