Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	72.490	73.510	72.490	73.180	53.201	10,200
2022-11-15	71.300	72.500	71.300	72.210	52.495	13,800
2022-11-14	72.150	72.610	72.000	72.370	52.612	6,000
2022-11-11	73.480	74.000	72.090	72.250	52.525	12,000
2022-11-10	71.800	73.500	71.700	73.500	53.433	24,000
2022-11-08	71.010	72.900	71.000	71.190	51.754	6,600
2022-11-07	72.010	72.950	70.600	71.210	51.769	10,200
2022-11-04	72.100	72.530	70.060	71.650	52.088	9,000
2022-11-03	72.100	73.000	72.010	72.530	52.728	21,000
2022-11-02	72.000	73.500	71.050	71.050	51.652	15,600
2022-11-01	71.050	72.250	71.050	72.140	52.445	7,200
2022-10-31	71.950	71.950	71.000	71.050	51.652	2,400
2022-10-28	69.020	70.990	67.510	68.790	50.009	18,000
2022-10-26	73.510	73.900	72.000	72.790	52.917	6,600
2022-10-25	76.300	77.300	75.500	75.550	54.924	12,600
2022-10-24	78.950	79.000	76.250	77.850	56.596	7,200
2022-10-21	76.200	76.600	75.010	75.840	55.134	12,000
2022-10-20	74.090	79.200	74.090	76.100	55.323	77,400
2022-10-19	74.240	75.140	74.240	74.990	54.516	7,800
2022-10-18	74.440	75.290	74.210	74.250	53.979	13,800
2022-10-17	79.010	79.010	77.610	78.280	54.000	28,200
2022-10-14	78.500	80.360	77.850	79.050	54.532	82,200
2022-10-13	78.200	78.200	77.250	77.850	53.704	13,200
2022-10-12	78.020	79.770	78.000	78.200	53.945	26,400
2022-10-11	77.050	78.780	77.000	78.780	54.345	4,200
2022-10-10	79.500	79.500	78.000	78.100	53.876	21,000
2022-10-07	80.000	80.000	79.000	79.230	54.656	19,200
2022-10-06	80.000	80.990	79.250	80.180	55.311	36,600
2022-10-05	78.490	79.500	78.490	79.440	54.801	17,400
2022-10-04	77.500	78.500	77.000	77.450	53.428	42,000
2022-10-03	78.510	79.000	77.310	77.310	53.331	14,400
2022-09-30	76.550	78.990	76.170	78.290	54.007	20,400
2022-09-29	79.200	79.990	77.990	78.110	53.883	45,000
2022-09-28	78.000	81.980	76.500	80.180	55.311	188,400
2022-09-27	78.000	78.000	76.520	77.000	53.117	19,800
2022-09-26	76.000	77.950	76.000	76.410	52.710	16,200
2022-09-23	75.990	76.950	74.000	75.150	51.841	18,600
2022-09-22	76.800	77.000	75.150	75.980	52.414	14,400
2022-09-21	76.990	77.930	76.900	77.900	53.738	3,000
2022-09-20	77.800	77.800	76.900	77.220	53.269	22,200
2022-09-19	79.000	79.480	78.560	78.560	54.193	15,000
2022-09-16	80.400	80.400	78.260	79.120	54.580	34,200
2022-09-15	80.200	81.100	79.500	79.870	55.097	24,000
2022-09-14	81.050	81.500	80.260	80.330	55.415	22,200
2022-09-13	81.500	82.850	81.050	81.240	56.042	78,600
2022-09-12	82.050	83.000	80.510	80.740	55.697	43,800
2022-09-09	79.480	83.400	79.480	82.130	56.656	114,000
2022-09-08	79.000	80.000	78.600	78.940	54.456	18,000
2022-09-07	79.040	79.780	78.750	79.180	54.621	3,600
2022-09-06	80.000	80.000	79.000	79.770	55.028	22,800
2022-09-05	80.700	81.490	80.000	80.000	55.187	31,800
2022-09-02	81.200	81.200	79.250	79.740	55.008	16,800
2022-09-01	81.900	82.200	80.510	80.570	55.580	30,000
2022-08-31	81.550	82.950	81.050	81.150	55.980	40,200
2022-08-30	83.500	83.950	81.000	81.270	56.063	53,400
2022-08-29	81.500	81.990	80.000	81.920	56.511	28,200
2022-08-26	82.600	83.800	82.000	82.070	56.615	18,600
2022-08-25	83.910	83.990	82.000	82.270	56.753	33,000
2022-08-24	83.500	83.500	83.000	83.010	57.263	39,000
2022-08-23	82.000	83.250	82.000	83.000	57.256	55,800

← NewerPage 17 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.