Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	82.500	82.990	81.000	81.300	56.084	49,800
2022-08-19	83.110	83.950	82.550	83.110	57.332	46,200
2022-08-18	83.900	84.900	83.100	83.640	57.698	96,000
2022-08-17	84.440	85.300	82.150	83.430	57.553	160,800
2022-08-16	83.000	88.640	82.200	83.430	57.553	731,400
2022-08-15	81.500	84.480	81.500	82.460	56.884	147,600
2022-08-12	81.000	81.490	80.350	80.850	55.773	35,400
2022-08-11	81.260	82.700	80.510	80.760	55.711	75,600
2022-08-10	80.200	84.480	80.200	81.970	56.546	161,400
2022-08-05	80.000	82.500	80.000	80.710	55.677	111,600
2022-08-04	80.000	81.850	79.550	79.880	55.104	60,600
2022-08-03	80.000	82.450	79.510	79.880	55.104	184,200
2022-08-02	75.000	81.990	74.330	79.570	54.890	280,800
2022-08-01	76.600	77.800	75.110	76.290	52.628	55,200
2022-07-29	81.990	83.950	75.810	76.650	52.876	420,000
2022-07-28	76.550	80.770	75.560	80.770	55.718	96,000
2022-07-27	78.000	78.890	74.020	75.140	51.834	118,800
2022-07-26	76.600	79.800	76.510	76.930	53.069	127,200
2022-07-25	75.000	76.960	73.100	76.010	52.434	36,000
2022-07-22	72.000	77.000	71.010	76.350	52.669	85,800
2022-07-21	76.160	77.000	71.710	72.170	49.785	54,600
2022-07-20	79.340	80.600	76.250	77.140	53.214	99,600
2022-07-19	85.000	86.800	78.570	79.340	54.732	172,200
2022-07-18	81.000	87.820	80.010	84.500	58.291	775,800
2022-07-15	75.800	81.700	75.800	81.700	56.360	191,400
2022-07-14	74.560	76.000	74.560	76.000	52.428	3,000
2022-07-13	75.900	76.000	75.100	75.710	52.227	16,200
2022-07-07	74.000	76.990	74.000	75.530	52.103	5,400
2022-07-06	73.750	77.000	73.750	74.940	51.696	11,400
2022-07-05	73.000	74.000	72.610	73.510	50.710	5,400
2022-07-04	72.540	72.540	72.510	72.530	50.034	1,200
2022-07-01	73.200	73.900	73.200	73.900	50.979	3,600
2022-06-30	76.990	76.990	72.600	73.180	50.482	8,400
2022-06-29	72.180	74.000	72.180	73.990	51.041	12,000
2022-06-28	75.900	75.900	73.260	73.710	50.848	13,800
2022-06-27	73.000	73.000	73.000	73.000	50.358	600
2022-06-24	76.450	77.300	72.020	73.000	50.358	48,000
2022-06-23	75.390	78.500	75.320	75.750	52.255	66,000
2022-06-22	74.990	75.450	74.000	75.050	51.772	28,800
2022-06-21	71.400	75.500	71.400	74.570	51.441	91,200
2022-06-20	73.000	73.000	71.320	71.510	49.330	21,600
2022-06-17	73.000	73.990	72.500	73.110	50.434	14,400
2022-06-16	71.730	71.730	71.200	71.200	49.116	2,400
2022-06-15	72.800	72.800	71.640	71.730	49.482	6,600
2022-06-14	71.410	71.690	71.050	71.060	49.020	6,000
2022-06-13	70.270	71.990	70.270	70.340	48.523	2,400
2022-06-10	72.000	72.000	72.000	72.000	49.668	5,400
2022-06-09	72.110	72.950	71.510	72.000	49.668	7,200
2022-06-08	72.000	73.060	71.600	72.110	49.744	20,400
2022-06-07	72.630	72.630	71.190	71.600	49.392	12,000
2022-06-06	72.550	74.200	72.000	72.550	50.048	26,400
2022-06-03	79.000	79.000	71.600	72.550	50.048	4,800
2022-06-02	75.000	75.000	74.000	74.000	51.048	3,000
2022-06-01	75.600	76.750	75.600	75.900	52.359	7,200
2022-05-31	76.890	77.860	75.800	76.820	52.993	15,600
2022-05-30	77.170	77.170	75.000	75.570	52.131	10,800
2022-05-27	76.500	80.000	76.000	77.020	53.131	48,000
2022-05-26	72.000	76.000	72.000	75.580	52.138	35,400
2022-05-25	72.000	72.350	72.000	72.160	49.779	14,400
2022-05-24	72.000	73.480	72.000	72.440	49.972	24,600

← NewerPage 18 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.