Berger Paints Pakistan Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	83.000	84.000	82.500	82.770	57.098	33,600
2021-11-29	80.020	84.900	80.020	82.770	57.098	137,400
2021-11-26	81.010	85.000	78.510	80.990	55.870	73,200
2021-11-25	82.000	83.010	81.800	82.500	56.911	19,200
2021-11-24	83.000	83.750	81.100	81.790	56.422	30,000
2021-11-23	89.450	90.000	83.900	84.630	58.381	43,200
2021-11-22	88.500	88.500	87.000	87.200	60.154	86,400
2021-11-19	89.520	91.900	89.000	89.160	61.506	62,400
2021-11-18	88.790	88.800	87.550	88.690	61.182	17,400
2021-11-17	89.500	89.500	88.360	88.710	61.195	30,000
2021-11-16	89.200	90.900	89.200	90.160	62.196	26,400
2021-11-15	89.900	90.400	87.500	88.110	60.781	36,000
2021-11-12	89.990	90.590	89.200	89.980	62.071	79,200
2021-11-11	93.240	93.300	90.000	90.560	62.472	70,200
2021-11-10	93.900	95.750	92.000	92.310	63.679	103,800
2021-11-09	92.000	94.500	90.100	92.590	63.872	100,200
2021-11-08	94.500	94.500	92.000	92.440	63.768	77,400
2021-11-05	96.100	96.480	93.850	94.060	64.886	88,800
2021-11-04	94.800	96.450	94.000	94.980	65.521	95,400
2021-11-03	96.010	96.750	94.000	94.510	65.196	240,000
2021-11-02	96.100	101.00	94.100	96.390	66.493	552,600
2021-11-01	94.250	96.790	94.100	95.620	65.962	115,200
2021-10-29	92.500	93.400	91.000	92.100	63.534	81,000
2021-10-28	94.250	94.630	91.510	91.830	63.348	61,800
2021-10-27	93.400	97.890	92.600	94.300	65.052	208,800
2021-10-26	94.000	94.900	90.500	91.000	62.775	67,200
2021-10-25	92.200	95.990	92.200	94.960	65.507	27,000
2021-10-22	99.480	100.80	93.200	95.020	65.548	241,200
2021-10-21	93.990	100.79	93.990	100.03	69.004	574,800

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.