Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	91.010	96.000	87.310	88.100	60.775	250,200
2022-02-18	95.000	95.900	92.000	92.780	64.003	213,000
2022-02-17	97.000	99.970	93.000	95.620	65.962	448,200
2022-02-16	86.250	93.000	86.250	93.000	64.155	84,000
2022-02-15	84.000	87.500	84.000	86.520	59.685	69,600
2022-02-14	88.020	89.500	86.000	86.170	59.443	43,200
2022-02-11	95.400	95.500	90.360	91.050	62.810	65,400
2022-02-10	95.000	97.000	95.000	95.990	66.217	177,600
2022-02-09	96.200	101.99	91.150	98.800	68.156	673,200
2022-02-08	93.000	95.690	90.010	95.690	66.010	637,800
2022-02-07	85.490	89.020	85.260	89.020	61.409	143,400
2022-02-04	77.020	82.810	77.010	82.810	57.125	206,400
2022-02-03	79.500	80.000	77.040	77.040	53.145	67,800
2022-02-02	76.550	78.400	76.550	78.250	53.980	53,400
2022-02-01	75.250	79.790	75.250	76.620	52.855	88,200
2022-01-31	75.000	76.990	75.000	76.470	52.752	70,800
2022-01-28	73.950	75.100	73.550	74.010	51.055	39,000
2022-01-27	74.990	75.000	73.120	73.390	50.627	24,000
2022-01-26	73.210	74.550	73.050	74.300	51.255	41,400
2022-01-25	74.050	75.940	72.510	73.050	50.393	49,800
2022-01-24	74.250	75.750	73.500	73.840	50.937	27,600
2022-01-21	75.010	77.000	75.000	75.010	51.745	21,000
2022-01-20	73.520	75.000	72.700	74.800	51.600	29,400
2022-01-19	76.500	77.760	73.000	73.520	50.717	32,400
2022-01-18	77.010	78.350	77.010	77.670	53.580	31,800
2022-01-17	78.000	79.440	76.700	77.230	53.276	53,400
2022-01-14	81.000	81.010	78.700	79.220	54.649	36,000
2022-01-13	78.600	80.250	78.600	80.060	55.228	10,200
2022-01-12	80.000	81.420	79.890	80.050	55.221	105,600
2022-01-11	79.500	83.570	77.700	80.280	55.380	143,400
2022-01-10	77.050	79.390	77.050	79.020	54.511	46,800
2022-01-07	78.000	78.400	76.100	77.550	53.497	27,600
2022-01-06	76.100	78.780	76.000	77.010	53.124	7,800
2022-01-05	78.010	79.390	78.000	78.400	54.083	39,600
2022-01-04	80.000	81.100	79.000	79.900	55.118	46,800
2022-01-03	79.000	81.490	79.000	79.410	54.780	42,000
2021-12-31	76.010	80.990	75.990	79.110	54.573	32,400
2021-12-30	75.990	77.490	75.000	76.270	52.614	45,600
2021-12-29	74.990	75.500	74.150	75.110	51.814	30,000
2021-12-28	73.000	76.100	73.000	74.370	51.303	38,400
2021-12-27	74.500	74.550	73.500	74.130	51.138	14,400
2021-12-24	76.000	78.000	75.000	75.200	51.876	64,200
2021-12-23	78.000	78.000	75.050	75.420	52.027	64,800
2021-12-22	78.800	78.990	77.000	77.110	53.193	24,000
2021-12-21	76.000	81.490	75.600	77.920	53.752	142,200
2021-12-20	72.500	76.480	72.500	75.930	52.379	99,000
2021-12-17	72.500	74.000	72.100	72.580	50.068	9,000
2021-12-16	74.510	74.840	72.310	73.110	50.434	24,000
2021-12-15	73.910	77.000	73.910	76.410	52.710	45,000
2021-12-14	68.570	72.500	68.570	72.500	50.013	33,600
2021-12-13	70.000	70.990	69.850	69.990	48.282	54,600
2021-12-10	70.110	70.990	69.000	70.050	48.323	51,000
2021-12-09	71.250	72.490	70.770	70.940	48.937	34,800
2021-12-08	77.000	77.010	72.000	72.810	50.227	30,600
2021-12-07	75.890	76.500	73.890	76.300	52.634	7,800
2021-12-06	73.500	74.990	73.500	73.890	50.972	9,600
2021-12-03	78.000	78.500	73.500	75.020	51.751	87,600
2021-12-02	84.900	84.900	76.730	76.970	53.097	73,200
2021-12-01	83.000	83.400	82.310	82.950	57.222	18,000
2021-11-30	83.000	84.000	82.500	82.770	57.098	33,600

← NewerPage 20 of 21 · 1,229 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.