Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	56.750	57.500	56.750	57.430	50.101	4,500
2023-08-23	56.300	56.300	55.400	55.650	48.548	32,500
2023-08-22	57.500	57.500	56.400	56.630	49.403	46,500
2023-08-21	59.500	60.000	58.000	58.040	50.633	9,000
2023-08-18	60.150	61.700	59.000	60.220	52.535	143,000
2023-08-17	58.450	62.080	58.450	59.920	52.273	229,500
2023-08-16	58.640	58.900	57.550	57.750	50.380	8,000
2023-08-15	56.600	58.000	56.600	57.450	50.118	15,000
2023-08-11	58.510	58.950	57.600	57.630	50.275	10,500
2023-08-10	59.980	60.000	58.300	58.300	50.860	21,000
2023-08-09	57.600	59.050	57.600	59.050	51.514	13,500
2023-08-08	59.980	59.980	57.980	58.320	50.877	23,000
2023-08-07	59.000	60.000	58.800	58.960	51.436	28,000
2023-08-04	60.200	60.890	59.000	60.000	52.343	17,500
2023-08-03	61.200	61.790	60.000	60.290	52.596	43,500
2023-08-02	61.000	62.440	61.000	61.770	53.887	47,500
2023-08-01	59.750	61.500	59.750	60.850	53.084	42,000
2023-07-31	60.190	60.800	58.700	59.740	52.116	83,500
2023-07-27	64.000	64.380	59.000	60.190	52.509	401,500
2023-07-26	55.550	59.890	55.550	59.890	52.247	140,500
2023-07-25	56.000	57.000	55.710	55.710	48.600	6,500
2023-07-24	55.760	56.900	55.750	56.100	48.941	2,000
2023-07-21	56.000	57.700	55.710	56.520	49.307	9,000
2023-07-20	54.800	56.000	54.800	56.000	48.853	6,000
2023-07-19	56.000	56.000	55.000	55.000	47.981	4,500
2023-07-18	57.500	57.500	56.000	56.000	48.853	9,500
2023-07-17	57.000	57.900	57.000	57.000	49.726	12,500
2023-07-14	56.000	57.000	56.000	56.450	49.246	15,000
2023-07-13	58.500	59.100	57.020	57.090	49.804	10,000
2023-07-12	59.400	59.700	58.110	58.480	51.017	23,000
2023-07-11	58.270	60.800	58.000	59.290	51.723	90,500
2023-07-10	56.990	60.000	56.990	58.380	50.930	126,500
2023-07-07	54.800	57.000	54.500	56.610	49.385	127,000
2023-07-06	53.850	54.970	53.850	54.530	47.571	7,500
2023-07-05	51.950	55.280	51.930	52.700	45.974	20,500
2023-07-04	52.000	52.000	51.780	51.780	45.172	3,000
2023-07-03	51.980	52.600	51.490	52.530	45.826	27,000
2023-06-27	49.430	49.430	47.760	48.990	42.738	5,500
2023-06-26	46.650	47.900	46.600	47.150	41.133	6,000
2023-06-23	47.990	47.990	45.410	45.970	40.103	11,500
2023-06-22	48.890	48.890	48.010	48.050	41.918	1,500
2023-06-20	50.510	50.510	49.010	49.030	42.773	20,500
2023-06-19	60.100	62.000	60.100	60.890	44.266	31,800
2023-06-16	62.000	62.950	61.050	61.050	44.382	6,600
2023-06-15	62.950	62.950	61.700	62.000	45.073	8,400
2023-06-14	65.740	65.740	62.030	62.200	45.218	36,600
2023-06-13	63.010	63.990	62.100	62.100	45.146	5,400
2023-06-12	63.150	63.250	62.600	62.930	45.749	11,400
2023-06-09	62.100	67.680	61.900	64.860	47.152	84,000
2023-06-08	64.000	66.000	62.500	62.960	45.771	147,600
2023-06-07	59.000	62.540	59.000	62.540	45.466	144,600
2023-06-06	58.050	58.970	57.650	58.180	42.296	25,800
2023-06-05	58.000	58.950	57.150	58.020	42.180	40,800
2023-06-02	56.500	57.100	56.500	57.030	41.460	11,400
2023-06-01	61.000	61.000	57.500	57.590	41.867	85,800
2023-05-31	57.890	61.260	57.880	61.260	44.535	156,600
2023-05-30	57.000	57.000	56.000	56.990	41.431	14,400
2023-05-29	56.000	57.900	55.350	56.800	41.293	10,800
2023-05-26	55.200	56.800	55.200	55.870	40.617	3,600
2023-05-25	58.000	58.000	56.500	56.500	41.075	6,000

← NewerPage 14 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.