Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	72.000	73.480	72.000	72.440	49.972	24,600
2022-05-23	70.110	72.000	70.110	71.990	49.661	21,000
2022-05-20	72.000	73.000	71.500	71.600	49.392	16,800
2022-05-19	73.900	73.900	72.610	72.610	50.089	1,800
2022-05-18	72.000	74.950	72.000	73.370	50.613	55,800
2022-05-17	72.750	75.690	70.550	72.500	50.013	40,800
2022-05-16	72.200	72.600	71.490	71.750	49.496	22,200
2022-05-13	72.800	73.700	72.000	73.040	50.386	21,600
2022-05-12	70.150	74.000	69.500	72.000	49.668	36,000
2022-05-11	74.900	74.900	72.060	72.900	50.289	11,400
2022-05-10	74.990	75.900	74.350	75.000	51.738	13,800
2022-05-09	79.600	82.400	74.000	74.990	51.731	44,400
2022-05-06	80.000	80.500	79.450	79.560	54.883	8,400
2022-04-28	82.500	83.900	80.620	81.690	56.353	32,400
2022-04-27	82.500	85.490	82.500	83.750	57.774	9,600
2022-04-26	85.650	85.970	84.200	84.550	58.326	21,000
2022-04-25	84.200	86.500	84.200	85.870	59.236	127,200
2022-04-22	83.000	84.750	82.250	84.060	57.988	32,400
2022-04-21	88.000	88.480	83.000	83.330	57.484	219,600
2022-04-20	97.490	99.890	89.240	89.240	61.561	270,000
2022-04-19	92.000	96.470	92.000	96.470	66.548	101,400
2022-04-18	83.000	89.740	81.820	89.740	61.906	291,600
2022-04-15	83.090	84.550	83.060	83.480	57.587	36,600
2022-04-14	84.000	85.000	82.000	83.980	57.932	71,400
2022-04-13	85.100	86.490	83.000	84.020	57.960	78,600
2022-04-12	84.400	85.490	82.510	84.640	58.388	50,400
2022-04-11	82.000	84.870	82.000	84.400	58.222	55,800
2022-04-08	76.700	80.830	76.700	79.090	54.559	17,400
2022-04-07	78.500	81.390	78.500	78.660	54.262	10,800
2022-04-06	79.000	80.990	79.000	80.360	55.435	18,000
2022-04-05	76.500	80.980	76.500	78.350	54.049	13,800
2022-04-04	77.250	81.470	77.250	78.360	54.056	15,000
2022-04-01	80.700	81.890	80.000	80.210	55.332	44,400
2022-03-31	79.280	81.000	79.280	80.700	55.670	19,200
2022-03-30	80.500	82.240	78.560	78.960	54.469	40,200
2022-03-29	81.990	83.790	80.500	81.550	56.256	38,400
2022-03-28	77.000	81.900	76.510	80.430	55.483	17,400
2022-03-25	79.100	81.990	78.560	79.880	55.104	13,800
2022-03-24	78.100	81.050	77.000	79.260	54.676	25,800
2022-03-22	80.000	80.100	78.500	78.630	54.242	9,000
2022-03-21	78.100	79.240	77.060	79.000	54.497	19,800
2022-03-18	78.100	79.000	77.750	77.900	53.738	9,600
2022-03-17	81.950	81.970	80.000	80.030	55.208	7,800
2022-03-16	81.000	82.440	80.630	80.640	55.628	39,600
2022-03-15	81.700	83.000	81.000	81.240	56.042	19,800
2022-03-14	80.000	81.750	80.000	81.180	56.001	43,800
2022-03-11	80.000	81.900	80.000	80.190	55.318	19,800
2022-03-10	82.010	83.950	81.170	81.790	56.422	56,400
2022-03-09	84.000	84.000	80.000	80.520	55.546	21,600
2022-03-08	78.500	84.000	78.500	82.010	56.573	27,000
2022-03-07	84.000	85.890	78.010	80.000	55.187	78,600
2022-03-04	84.000	86.430	83.930	84.120	58.029	24,600
2022-03-03	85.470	86.900	83.210	84.150	58.050	42,600
2022-03-02	85.100	86.890	84.550	84.860	58.539	69,600
2022-03-01	86.980	88.980	85.230	87.040	60.043	73,200
2022-02-28	85.000	86.980	82.000	85.820	59.202	91,800
2022-02-25	81.980	84.480	81.070	83.630	57.691	126,000
2022-02-24	86.110	86.110	80.810	80.810	55.746	133,200
2022-02-23	83.510	90.000	83.510	87.360	60.264	209,400
2022-02-22	88.100	88.100	82.510	84.390	58.215	102,000

← NewerPage 19 of 21 · 1,232 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.