Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	56.750	56.750	56.000	56.500	41.075	3,600
2023-05-18	55.500	58.980	55.500	57.000	41.438	3,600
2023-05-17	58.000	58.000	57.050	57.500	41.802	4,800
2023-05-16	57.500	58.000	57.500	58.000	42.165	2,400
2023-05-15	57.500	57.500	57.500	57.500	41.802	1,800
2023-05-10	58.000	58.000	57.010	57.500	41.802	3,000
2023-05-09	58.000	58.500	57.500	57.500	41.802	3,600
2023-05-08	59.030	60.380	58.500	58.800	42.747	14,400
2023-05-05	59.450	60.490	59.250	59.830	43.495	27,600
2023-05-04	59.010	60.000	58.670	58.880	42.805	19,200
2023-05-03	59.500	59.900	58.600	59.000	42.892	17,400
2023-05-02	58.920	59.490	58.720	58.930	42.841	31,800
2023-04-28	59.650	60.450	58.500	58.920	42.834	46,800
2023-04-27	60.000	61.000	59.500	59.770	43.452	11,400
2023-04-26	60.700	60.700	59.560	59.770	43.452	28,200
2023-04-20	62.500	62.500	61.000	61.210	44.499	20,400
2023-04-19	62.000	64.650	62.000	63.020	45.815	70,800
2023-04-18	60.400	62.950	60.400	61.940	45.029	4,200
2023-04-17	60.000	60.400	59.300	60.400	43.910	7,200
2023-04-13	60.500	60.500	59.000	59.100	42.965	6,600
2023-04-12	59.500	60.000	59.500	59.510	43.263	4,800
2023-04-11	60.700	60.700	59.500	60.070	43.670	4,800
2023-04-07	60.040	60.040	59.510	59.830	43.495	4,800
2023-04-06	61.000	61.460	60.350	61.030	44.368	10,800
2023-04-05	60.950	60.950	60.000	60.220	43.779	4,800
2023-04-04	59.130	60.250	59.000	60.250	43.801	6,000
2023-04-03	60.500	60.500	59.450	59.710	43.408	6,000
2023-03-31	60.800	60.800	59.930	60.100	43.692	6,000
2023-03-30	62.500	62.700	60.330	60.990	44.339	15,000
2023-03-29	63.000	63.000	60.750	61.180	44.477	11,400
2023-03-28	60.800	60.800	60.800	60.800	44.201	600
2023-03-27	61.160	61.500	61.130	61.500	44.709	3,600
2023-03-24	61.500	61.500	61.150	61.150	44.455	1,200
2023-03-22	62.510	62.600	61.500	61.800	44.928	17,400
2023-03-21	63.430	63.900	63.100	63.580	46.222	9,600
2023-03-20	62.510	64.690	62.500	64.390	46.810	6,600
2023-03-17	64.000	64.000	62.650	63.140	45.902	10,200
2023-03-16	66.400	66.400	64.000	64.040	46.556	52,200
2023-03-15	64.980	66.950	64.500	65.030	47.276	103,800
2023-03-14	65.000	66.000	64.000	64.250	46.709	126,600
2023-03-13	65.010	66.490	64.160	65.360	47.516	89,400
2023-03-10	65.830	68.000	64.810	66.490	48.337	34,200
2023-03-09	63.000	68.400	62.800	65.830	47.857	72,000
2023-03-08	65.900	65.900	64.000	65.500	47.617	3,000
2023-03-07	65.800	66.250	63.100	65.260	47.443	16,200
2023-03-06	61.000	64.500	60.500	64.140	46.629	127,200
2023-03-03	61.000	61.000	59.000	60.000	43.619	23,400
2023-03-02	61.490	62.000	58.500	61.430	44.659	16,200
2023-03-01	60.500	60.850	60.500	60.850	44.237	1,200
2023-02-28	60.990	60.990	60.990	60.990	44.339	1,200
2023-02-27	59.500	61.500	59.500	60.060	43.663	9,000
2023-02-24	61.000	61.540	60.800	60.910	44.281	6,000
2023-02-23	66.000	66.000	61.260	61.540	44.739	30,000
2023-02-22	61.010	65.690	61.010	65.450	47.581	85,200
2023-02-21	61.500	61.500	61.110	61.110	44.426	7,200
2023-02-20	60.150	60.710	60.150	60.710	44.135	3,000
2023-02-17	61.120	63.250	61.120	61.120	44.433	1,200
2023-02-14	62.010	64.000	62.010	63.250	45.982	5,400
2023-02-13	62.160	63.000	62.000	62.280	45.277	21,600
2023-02-10	65.490	65.500	63.150	64.500	46.890	4,800

← NewerPage 15 of 21 · 1,231 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.