Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	101.20	101.20	98.800	99.130	94.785	55,015
2026-07-21	103.00	103.00	100.10	101.82	97.357	77,330
2026-07-20	101.00	101.73	98.000	100.44	96.037	126,551
2026-07-17	103.02	104.00	100.01	101.17	96.735	121,358
2026-07-16	104.89	105.48	103.01	104.63	100.04	62,990
2026-07-15	103.00	104.90	102.00	103.02	98.504	147,456
2026-07-14	108.00	108.00	101.70	102.51	98.017	304,161
2026-07-13	109.99	109.99	107.80	108.24	103.50	46,110
2026-07-10	109.59	111.20	108.50	110.14	105.31	57,689
2026-07-09	110.00	110.99	107.50	107.93	103.20	104,390
2026-07-08	114.49	114.49	108.02	110.02	105.20	271,461
2026-07-07	114.34	115.09	113.00	114.40	109.39	112,978
2026-07-06	115.00	117.50	113.50	114.29	109.28	281,731
2026-07-03	115.25	116.00	113.90	114.34	109.33	122,941
2026-07-02	117.47	117.90	114.00	115.21	110.16	177,242
2026-07-01	120.00	121.00	115.12	116.29	111.19	292,904
2026-06-30	115.01	124.40	114.44	119.93	114.67	1,203,658
2026-06-29	119.32	121.55	113.10	114.44	109.42	708,625
2026-06-24	121.99	124.50	116.10	119.32	114.09	1,155,784
2026-06-23	135.66	141.00	119.76	120.01	114.75	4,796,827
2026-06-22	133.00	133.07	132.84	133.07	127.24	841,669
2026-06-19	113.97	120.97	111.00	120.97	115.67	2,288,606
2026-06-18	101.79	109.97	99.030	109.97	105.15	568,089
2026-06-17	102.60	103.95	99.000	99.970	95.588	82,171
2026-06-16	98.500	104.38	98.100	102.23	97.749	175,383
2026-06-15	97.500	99.000	97.400	98.350	94.039	69,123
2026-06-12	97.000	97.950	95.400	96.280	92.060	13,386
2026-06-11	95.990	97.150	95.000	96.490	92.261	20,139
2026-06-10	96.990	96.990	95.000	95.520	91.333	20,517
2026-06-09	95.980	96.000	95.120	95.630	91.438	15,327
2026-06-08	94.500	95.700	94.000	95.060	90.893	12,137
2026-06-05	94.900	96.000	94.110	95.630	91.438	5,117
2026-06-04	95.000	95.490	94.000	94.550	90.406	8,362
2026-06-03	96.010	96.400	93.550	94.390	90.253	9,748
2026-06-02	96.980	96.980	94.510	96.210	91.993	21,935
2026-06-01	96.200	96.200	94.990	95.400	91.218	19,141
2026-05-29	97.360	97.360	93.000	95.100	90.932	29,653
2026-05-25	94.800	102.00	94.000	95.760	91.563	213,103
2026-05-22	93.970	95.980	92.210	93.270	89.182	151,489
2026-05-21	93.000	93.800	92.750	93.370	89.277	8,623
2026-05-20	92.500	93.500	91.120	92.500	88.446	12,089
2026-05-19	94.700	94.700	92.000	92.030	87.996	115,181
2026-05-18	93.010	93.990	91.050	92.320	88.273	78,357
2026-05-15	94.790	94.790	91.190	93.990	89.870	119,451
2026-05-14	93.750	93.750	90.510	91.190	87.193	15,098
2026-05-13	90.300	94.000	90.300	93.420	89.325	14,001
2026-05-12	93.990	94.000	92.020	92.460	88.407	9,950
2026-05-11	92.900	93.990	92.000	93.400	89.306	23,028
2026-05-08	93.200	94.000	92.750	92.890	88.818	17,615
2026-05-07	94.000	94.690	92.000	93.450	89.354	66,758
2026-05-06	89.700	93.790	89.700	93.330	89.239	29,720
2026-05-05	88.050	90.000	88.050	89.010	85.108	4,432
2026-05-04	91.000	91.840	89.070	89.580	85.654	9,565
2026-04-30	89.670	91.000	88.040	88.980	85.080	39,616
2026-04-29	93.700	94.200	88.000	90.200	86.246	49,553
2026-04-28	93.510	94.220	92.520	93.110	89.029	7,167
2026-04-27	94.260	94.880	93.560	94.220	90.090	6,620
2026-04-24	93.000	94.480	92.000	93.690	89.583	9,389
2026-04-23	94.000	94.500	93.100	93.650	89.545	7,178
2026-04-22	95.110	95.980	93.080	94.440	90.300	15,837

← NewerPage 2 of 21 · 1,227 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.