Berger Paints Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 101.10 | 101.81 | 95.010 | 96.410 | 92.184 | 172,260 |
| 2025-10-29 | 105.50 | 105.50 | 101.26 | 101.92 | 97.453 | 32,423 |
| 2025-10-28 | 105.14 | 106.98 | 104.01 | 104.58 | 99.996 | 35,443 |
| 2025-10-27 | 105.97 | 106.94 | 104.12 | 106.03 | 101.38 | 78,335 |
| 2025-10-24 | 108.99 | 109.29 | 105.50 | 106.22 | 101.56 | 52,918 |
| 2025-10-23 | 109.44 | 109.44 | 108.00 | 108.20 | 103.46 | 31,210 |
| 2025-10-22 | 109.10 | 109.80 | 108.50 | 108.61 | 103.85 | 123,827 |
| 2025-10-21 | 109.20 | 109.80 | 108.01 | 108.81 | 104.04 | 33,205 |
| 2025-10-20 | 110.72 | 110.98 | 108.20 | 109.01 | 104.23 | 24,438 |
| 2025-10-17 | 111.99 | 113.00 | 108.01 | 110.40 | 105.56 | 40,345 |
| 2025-10-16 | 115.00 | 116.01 | 114.06 | 114.65 | 104.84 | 59,288 |
| 2025-10-15 | 114.00 | 116.00 | 114.00 | 114.71 | 104.90 | 22,285 |
| 2025-10-14 | 112.01 | 114.00 | 112.01 | 113.96 | 104.21 | 26,420 |
| 2025-10-13 | 113.00 | 114.94 | 110.01 | 110.92 | 101.43 | 91,258 |
| 2025-10-10 | 115.21 | 116.00 | 114.00 | 114.40 | 104.62 | 38,407 |
| 2025-10-09 | 116.98 | 117.25 | 115.52 | 115.88 | 105.97 | 28,981 |
| 2025-10-08 | 116.01 | 117.00 | 115.20 | 116.09 | 106.16 | 44,081 |
| 2025-10-07 | 116.71 | 117.79 | 116.00 | 116.31 | 106.36 | 57,300 |
| 2025-10-06 | 118.21 | 118.89 | 116.50 | 116.69 | 106.71 | 55,115 |
| 2025-10-03 | 118.09 | 119.29 | 117.00 | 118.21 | 108.10 | 318,539 |
| 2025-10-02 | 117.51 | 118.74 | 117.00 | 118.09 | 107.99 | 61,700 |
| 2025-10-01 | 118.00 | 118.00 | 115.25 | 117.51 | 107.46 | 137,466 |
| 2025-09-30 | 118.50 | 119.33 | 117.03 | 117.78 | 107.71 | 168,995 |
| 2025-09-29 | 118.50 | 119.38 | 118.00 | 119.05 | 108.87 | 144,637 |
| 2025-09-26 | 119.03 | 119.80 | 118.05 | 118.29 | 108.17 | 168,783 |
| 2025-09-25 | 121.99 | 121.99 | 118.00 | 119.02 | 108.84 | 306,072 |
| 2025-09-24 | 118.05 | 127.25 | 117.05 | 120.62 | 110.30 | 2,103,416 |
| 2025-09-23 | 119.09 | 120.00 | 118.01 | 118.35 | 108.23 | 64,799 |
| 2025-09-22 | 120.00 | 121.00 | 118.00 | 118.27 | 108.15 | 119,489 |
| 2025-09-19 | 118.00 | 122.00 | 116.00 | 120.00 | 109.74 | 635,033 |
| 2025-09-18 | 118.98 | 118.98 | 116.21 | 116.85 | 106.86 | 67,642 |
| 2025-09-17 | 117.51 | 118.99 | 116.01 | 116.55 | 106.58 | 100,732 |
| 2025-09-16 | 117.49 | 119.40 | 115.50 | 117.10 | 107.08 | 121,087 |
| 2025-09-15 | 119.90 | 119.90 | 114.20 | 116.16 | 106.22 | 178,726 |
| 2025-09-12 | 120.37 | 120.80 | 118.00 | 118.07 | 107.97 | 119,931 |
| 2025-09-11 | 118.99 | 123.90 | 118.47 | 120.37 | 110.07 | 371,345 |
| 2025-09-10 | 115.00 | 119.00 | 115.00 | 118.47 | 108.34 | 168,147 |
| 2025-09-09 | 117.00 | 117.00 | 114.00 | 114.81 | 104.99 | 106,288 |
| 2025-09-08 | 117.00 | 118.48 | 115.50 | 116.34 | 106.39 | 54,118 |
| 2025-09-05 | 120.49 | 120.97 | 116.00 | 117.10 | 107.08 | 240,138 |
| 2025-09-04 | 122.50 | 123.49 | 118.27 | 119.21 | 109.01 | 335,306 |
| 2025-09-03 | 116.00 | 123.44 | 115.01 | 121.66 | 111.25 | 724,745 |
| 2025-09-02 | 117.01 | 117.01 | 114.20 | 115.40 | 105.53 | 116,277 |
| 2025-09-01 | 113.64 | 119.90 | 112.25 | 116.51 | 106.54 | 258,279 |
| 2025-08-29 | 112.99 | 114.10 | 111.10 | 113.64 | 103.92 | 84,322 |
| 2025-08-28 | 111.04 | 112.99 | 111.04 | 111.96 | 102.38 | 20,965 |
| 2025-08-27 | 112.00 | 112.90 | 111.00 | 111.76 | 102.20 | 26,114 |
| 2025-08-26 | 111.12 | 112.50 | 110.60 | 111.31 | 101.79 | 56,525 |
| 2025-08-25 | 113.45 | 114.98 | 110.50 | 111.79 | 102.23 | 115,867 |
| 2025-08-22 | 113.00 | 116.00 | 113.00 | 113.46 | 103.76 | 76,326 |
| 2025-08-21 | 120.50 | 120.50 | 112.51 | 114.68 | 104.87 | 451,277 |
| 2025-08-20 | 113.97 | 123.90 | 111.10 | 120.88 | 110.54 | 1,164,402 |
| 2025-08-19 | 113.00 | 114.00 | 112.00 | 113.01 | 103.34 | 272,745 |
| 2025-08-18 | 110.05 | 113.99 | 109.02 | 112.68 | 103.04 | 229,463 |
| 2025-08-15 | 109.83 | 111.20 | 107.50 | 110.43 | 100.98 | 263,240 |
| 2025-08-13 | 109.84 | 109.84 | 107.63 | 108.50 | 99.220 | 152,100 |
| 2025-08-12 | 109.90 | 110.95 | 107.61 | 108.50 | 99.220 | 213,447 |
| 2025-08-11 | 108.61 | 111.00 | 108.50 | 109.11 | 99.778 | 61,712 |
| 2025-08-08 | 113.00 | 113.00 | 108.00 | 108.59 | 99.302 | 100,196 |
| 2025-08-07 | 109.00 | 112.00 | 108.50 | 110.73 | 101.26 | 96,224 |
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.