Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	66.500	67.000	64.600	65.300	47.472	27,000
2023-02-08	66.390	66.390	65.200	65.200	47.399	600
2023-02-07	64.890	65.200	64.890	65.200	47.399	3,600
2023-02-06	64.890	64.890	64.890	64.890	47.174	600
2023-02-03	64.890	64.890	61.200	63.050	45.836	1,200
2023-02-02	61.550	61.550	61.550	61.550	44.746	600
2023-02-01	65.700	65.700	65.700	65.700	47.763	600
2023-01-31	64.980	65.890	64.650	64.650	46.999	1,200
2023-01-30	64.650	64.650	64.650	64.650	46.999	1,200
2023-01-26	64.000	65.400	64.000	64.650	46.999	4,800
2023-01-25	64.000	64.000	64.000	64.000	46.527	3,600
2023-01-24	62.300	63.050	62.300	63.050	45.836	3,000
2023-01-23	62.000	62.000	62.000	62.000	45.073	1,200
2023-01-20	64.900	64.900	62.000	62.000	45.073	3,000
2023-01-19	62.050	62.100	62.000	62.100	45.146	1,800
2023-01-18	64.000	64.000	62.000	62.550	45.473	6,600
2023-01-17	60.050	62.060	60.050	61.020	44.361	2,400
2023-01-16	62.500	62.750	62.500	62.750	45.618	1,200
2023-01-13	63.000	65.500	63.000	64.500	46.890	3,000
2023-01-12	66.400	66.400	65.500	65.500	47.617	6,600
2023-01-11	65.500	65.590	64.500	65.490	47.610	21,000
2023-01-10	66.500	66.500	65.600	65.600	47.690	3,000
2023-01-09	66.000	66.000	63.000	65.000	47.254	10,200
2023-01-06	65.000	66.900	65.000	65.930	47.930	25,200
2023-01-05	65.500	65.500	65.000	65.000	47.254	2,400
2023-01-04	65.550	65.990	65.000	65.000	47.254	4,800
2023-01-03	65.990	66.950	65.050	65.580	47.676	9,600
2023-01-02	66.000	66.350	65.100	65.340	47.501	7,800
2022-12-30	64.640	67.000	62.610	65.970	47.959	25,800
2022-12-29	62.000	63.990	62.000	62.610	45.516	7,800
2022-12-28	65.500	65.500	62.000	62.400	45.364	15,600
2022-12-27	65.000	66.500	65.000	65.510	47.625	10,800
2022-12-26	65.450	65.500	64.100	65.010	47.261	41,400
2022-12-23	61.890	64.000	61.890	64.000	46.527	26,400
2022-12-22	62.600	64.100	62.000	62.280	45.277	15,600
2022-12-21	60.000	61.840	60.000	61.500	44.709	12,600
2022-12-20	65.000	65.000	60.480	60.500	43.983	62,400
2022-12-19	65.100	66.030	65.100	65.380	47.530	5,400
2022-12-16	65.500	67.500	65.500	66.030	48.003	9,000
2022-12-15	68.500	68.500	67.000	67.390	48.991	9,000
2022-12-14	69.000	70.250	69.000	69.440	50.482	32,400
2022-12-13	70.000	70.000	69.500	69.530	50.547	22,200
2022-12-12	68.100	70.200	67.150	70.000	50.889	13,800
2022-12-09	70.100	71.250	70.000	70.840	51.500	5,400
2022-12-08	71.050	72.000	71.000	71.010	51.623	10,200
2022-12-07	72.500	74.000	72.250	72.540	52.735	13,800
2022-12-06	71.600	72.010	71.260	72.000	52.343	7,200
2022-12-05	73.550	74.000	71.260	72.080	52.401	28,800
2022-12-02	76.000	78.500	74.020	75.150	54.633	79,200
2022-12-01	75.340	78.500	75.340	76.440	55.571	135,000
2022-11-30	76.370	76.890	74.100	74.420	54.102	60,000
2022-11-29	73.000	77.590	73.000	75.390	54.807	228,600
2022-11-28	73.990	73.990	71.250	72.180	52.474	16,200
2022-11-25	71.500	75.850	71.500	74.050	53.833	71,400
2022-11-24	70.000	71.500	70.000	70.730	51.420	6,000
2022-11-23	71.450	71.450	69.610	69.970	50.867	6,600
2022-11-22	71.500	71.600	71.500	71.600	52.052	3,600
2022-11-21	70.900	71.000	70.900	71.000	51.616	1,200
2022-11-18	71.500	71.800	70.010	70.500	51.252	7,200
2022-11-17	73.800	73.800	70.120	71.490	51.972	10,200

← NewerPage 16 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.