Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	95.990	97.790	94.010	95.650	91.457	20,989
2026-04-20	96.010	98.750	94.500	95.940	91.735	100,797
2026-04-17	94.900	96.490	94.750	96.000	91.792	38,666
2026-04-16	93.980	94.250	93.250	94.090	89.966	14,045
2026-04-15	92.000	94.440	92.000	93.080	89.000	34,680
2026-04-14	90.000	91.990	89.560	91.090	87.097	26,780
2026-04-13	88.950	96.500	86.830	89.160	85.252	41,267
2026-04-10	90.990	91.990	90.070	90.880	86.897	60,790
2026-04-09	91.990	92.000	86.550	89.850	85.912	42,502
2026-04-08	90.000	94.980	82.100	93.470	89.373	122,105
2026-04-07	87.000	87.490	86.520	86.610	82.814	3,623
2026-04-06	86.020	87.980	84.000	87.120	83.301	10,119
2026-04-03	86.990	87.490	84.150	86.630	82.833	21,274
2026-04-02	87.500	87.500	86.100	87.390	83.560	12,617
2026-04-01	86.000	93.000	86.000	88.280	84.410	13,482
2026-03-31	86.520	86.980	83.010	86.020	82.250	5,414
2026-03-30	88.980	88.980	85.120	86.090	82.316	13,554
2026-03-27	87.010	89.890	87.000	87.570	83.732	7,572
2026-03-26	90.000	90.100	86.660	87.970	84.114	5,580
2026-03-25	88.900	91.840	88.900	90.160	86.208	36,268
2026-03-24	87.000	88.980	87.000	88.670	84.783	71,014
2026-03-19	87.140	87.980	85.120	86.950	83.139	13,573
2026-03-18	87.990	88.880	85.010	87.710	83.865	4,233
2026-03-17	87.100	87.990	87.100	87.510	83.674	5,070
2026-03-16	87.000	87.500	85.890	86.690	82.890	2,591
2026-03-13	88.220	89.900	88.000	88.000	84.143	2,958
2026-03-12	88.000	89.750	87.000	88.220	84.353	6,348
2026-03-11	88.100	89.890	87.000	88.760	84.869	14,120
2026-03-10	87.600	91.000	85.910	88.840	84.946	37,571
2026-03-09	85.070	86.990	80.650	83.770	80.098	18,278
2026-03-06	91.750	92.490	89.500	89.510	85.587	26,199
2026-03-05	88.790	92.390	87.270	91.990	87.958	25,960
2026-03-04	88.050	88.720	87.000	87.990	84.133	15,625
2026-03-03	91.000	91.000	86.860	88.050	84.191	30,648
2026-03-02	86.850	91.490	86.850	86.850	83.043	141,565
2026-02-27	99.000	99.000	95.020	96.500	92.270	34,990
2026-02-26	98.900	99.890	97.000	99.200	94.852	26,094
2026-02-25	97.000	99.990	96.800	97.930	93.638	15,967
2026-02-24	100.01	101.00	96.000	96.440	92.213	59,422
2026-02-23	103.00	103.00	99.000	100.03	95.645	42,995
2026-02-20	102.00	103.98	100.00	102.79	98.284	57,199
2026-02-19	107.60	107.99	100.25	101.24	96.802	133,811
2026-02-18	108.89	110.50	107.05	107.53	102.82	38,706
2026-02-17	108.50	110.51	107.50	107.86	103.13	170,537
2026-02-16	106.00	109.67	105.32	108.10	103.36	360,412
2026-02-13	104.90	106.50	104.00	105.28	100.67	53,742
2026-02-12	106.01	108.05	102.49	104.40	99.824	99,397
2026-02-11	108.70	109.00	106.00	106.22	101.56	122,475
2026-02-10	106.00	108.99	106.00	107.00	102.31	99,810
2026-02-09	109.96	110.70	106.00	107.02	102.33	236,758
2026-02-06	108.45	112.00	108.00	109.96	105.14	169,157
2026-02-04	110.11	111.00	100.51	108.45	103.70	182,513
2026-02-03	113.84	114.60	110.75	111.14	106.27	242,971
2026-02-02	116.70	119.50	113.12	113.91	108.92	1,356,097
2026-01-30	112.90	117.45	112.20	116.65	111.54	1,019,414
2026-01-29	115.00	115.80	111.80	112.62	107.68	265,842
2026-01-28	113.50	116.50	113.50	114.57	109.55	705,872
2026-01-27	113.00	114.80	111.10	113.38	108.41	725,367
2026-01-26	111.98	113.00	110.00	111.38	106.50	441,871
2026-01-23	103.00	112.54	103.00	111.88	106.98	1,781,278

← NewerPage 3 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.