Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	102.36	102.99	100.90	102.31	97.826	23,277
2026-01-21	103.65	105.00	100.56	102.35	97.864	196,943
2026-01-20	103.16	104.99	103.16	103.67	99.126	10,922
2026-01-19	104.90	106.90	102.55	103.93	99.375	161,463
2026-01-16	101.98	104.99	101.98	102.61	98.112	34,027
2026-01-15	103.03	103.70	100.82	101.42	96.975	33,788
2026-01-14	104.45	104.89	102.00	102.85	98.342	42,269
2026-01-13	104.90	105.98	102.51	104.41	99.833	66,266
2026-01-12	103.14	108.50	103.00	104.29	99.719	238,251
2026-01-09	103.74	104.00	103.00	103.14	98.619	33,989
2026-01-08	104.80	105.64	103.00	103.26	98.734	76,041
2026-01-07	104.66	106.44	103.61	104.80	100.21	120,336
2026-01-06	105.47	107.00	103.57	104.18	99.614	68,046
2026-01-05	102.98	108.72	102.28	105.47	100.85	355,663
2026-01-02	107.80	107.80	101.01	102.26	97.778	275,386
2026-01-01	101.50	109.00	101.00	104.55	99.967	311,245
2025-12-31	101.02	101.50	100.09	101.05	96.621	127,974
2025-12-30	101.00	101.40	100.08	100.69	96.277	26,530
2025-12-29	101.05	101.88	100.00	100.33	95.932	15,480
2025-12-26	101.05	101.99	100.06	101.05	96.621	8,162
2025-12-24	102.00	102.67	101.00	101.00	96.573	10,955
2025-12-23	102.11	103.50	101.00	101.30	96.860	30,894
2025-12-22	102.02	102.80	101.01	102.00	97.529	67,844
2025-12-19	103.97	103.97	101.90	102.01	97.539	17,500
2025-12-18	103.10	104.30	102.41	102.50	98.007	33,786
2025-12-17	104.90	104.90	103.00	103.87	99.317	21,232
2025-12-16	104.00	104.95	103.75	103.81	99.260	41,204
2025-12-15	104.08	105.00	103.56	103.75	99.202	34,675
2025-12-12	104.99	106.20	103.51	104.08	99.518	64,373
2025-12-11	102.69	106.50	102.01	104.97	100.37	142,852
2025-12-10	100.24	103.80	99.870	102.69	98.189	115,152
2025-12-09	100.44	100.44	99.250	99.870	95.492	14,708
2025-12-08	99.590	100.94	98.520	99.610	95.244	10,266
2025-12-05	100.70	100.70	99.000	99.590	95.225	25,573
2025-12-04	99.900	100.70	99.220	99.740	95.368	4,074
2025-12-03	100.63	101.96	98.000	99.770	95.397	37,920
2025-12-02	100.43	101.44	100.01	100.63	96.219	32,059
2025-12-01	99.600	101.10	99.600	100.42	96.018	38,595
2025-11-28	99.640	100.24	99.000	99.070	94.728	18,563
2025-11-27	99.990	100.40	99.120	99.640	95.273	16,317
2025-11-26	100.01	100.99	98.250	99.120	94.775	14,665
2025-11-25	100.02	100.60	99.990	100.00	95.617	3,852
2025-11-24	100.94	100.94	99.560	99.990	95.607	4,049
2025-11-21	101.00	101.00	100.00	100.94	96.516	12,571
2025-11-20	101.00	102.00	100.00	100.98	96.554	34,557
2025-11-19	102.50	102.50	100.51	100.76	96.343	15,062
2025-11-18	100.00	101.88	100.00	100.39	95.990	14,706
2025-11-17	100.98	100.98	98.510	100.00	95.617	20,376
2025-11-14	100.00	102.50	98.010	99.690	95.320	13,482
2025-11-13	98.020	100.99	98.020	99.770	95.397	10,654
2025-11-12	101.00	102.99	98.010	99.130	94.785	34,823
2025-11-11	103.00	103.99	100.00	100.03	95.645	64,296
2025-11-10	102.00	103.50	100.06	102.53	98.036	48,967
2025-11-07	100.99	102.99	100.17	101.66	97.204	43,650
2025-11-06	100.00	101.50	99.000	100.17	95.779	30,094
2025-11-05	100.58	101.72	98.780	99.670	95.301	18,393
2025-11-04	101.92	101.92	100.00	100.00	95.617	20,585
2025-11-03	100.50	101.98	100.50	101.28	96.841	25,824
2025-10-31	97.300	101.69	97.300	100.29	95.894	68,838
2025-10-30	101.10	101.81	95.010	96.410	92.184	172,260

← NewerPage 4 of 5 · 248 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.