Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	110.45	110.45	108.50	108.91	99.595	69,898
2025-08-05	110.79	110.79	108.85	109.06	99.732	41,363
2025-08-04	109.07	110.50	108.50	109.93	100.53	44,192
2025-08-01	111.00	111.95	108.66	109.07	99.741	66,657
2025-07-31	111.00	112.59	110.00	110.17	100.75	36,881
2025-07-30	113.00	113.50	110.00	110.21	100.78	54,094
2025-07-29	115.00	115.75	111.11	112.00	102.42	63,109
2025-07-28	112.00	114.90	112.00	113.98	104.23	118,679
2025-07-25	113.85	113.89	111.00	111.18	101.67	115,155
2025-07-24	114.80	115.80	112.01	113.08	103.41	135,944
2025-07-23	114.01	116.49	112.51	113.85	104.11	49,473
2025-07-22	116.44	117.00	114.00	114.84	105.02	50,018
2025-07-21	113.00	117.70	113.00	116.44	106.48	54,553
2025-07-18	113.01	119.40	110.15	115.06	105.22	106,633
2025-07-17	114.50	114.59	113.00	113.54	103.83	61,544
2025-07-16	113.90	115.85	112.37	112.83	103.18	40,924
2025-07-15	121.00	121.00	112.80	113.17	103.49	205,080
2025-07-14	122.43	123.00	119.00	119.70	109.46	229,626
2025-07-11	123.00	124.99	120.11	122.43	111.96	481,132
2025-07-10	125.99	127.99	120.01	121.92	111.49	621,667
2025-07-09	119.00	129.15	114.56	126.18	115.39	1,313,659
2025-07-08	114.52	119.35	112.25	118.15	108.04	562,832
2025-07-07	111.71	116.00	110.75	114.52	104.72	408,269
2025-07-04	110.50	114.88	108.05	111.70	102.15	176,257
2025-07-03	111.45	112.65	110.00	110.42	100.98	191,092
2025-07-02	109.30	113.55	109.30	111.53	101.99	252,025
2025-07-01	111.90	112.75	109.00	109.24	99.897	201,822
2025-06-30	109.90	114.00	109.50	110.03	100.62	232,849
2025-06-27	112.00	113.25	109.00	109.25	99.906	269,451
2025-06-26	108.40	112.00	106.02	110.96	101.47	383,801
2025-06-25	107.87	110.00	107.00	107.40	98.214	183,128
2025-06-24	102.99	106.50	100.50	106.50	97.391	525,738
2025-06-23	102.00	102.00	96.110	96.820	88.539	233,084
2025-06-20	104.20	106.00	102.00	103.64	94.775	108,498
2025-06-19	107.01	109.00	104.20	104.88	95.909	264,826
2025-06-18	109.64	110.50	105.49	106.01	96.943	442,094
2025-06-17	118.23	119.88	110.00	110.84	101.36	773,750
2025-06-16	119.93	125.99	117.05	118.42	108.29	1,920,231
2025-06-13	106.44	118.14	105.00	116.90	106.90	2,809,601
2025-06-12	105.00	110.90	104.95	107.40	98.214	690,801
2025-06-11	106.01	106.50	104.00	104.60	95.653	205,017
2025-06-10	105.99	107.00	104.00	104.61	95.663	96,134
2025-06-05	106.99	106.99	104.40	104.53	95.589	71,604
2025-06-04	105.70	108.99	105.70	106.69	97.565	180,441
2025-06-03	104.00	107.00	102.00	105.59	96.559	374,087
2025-06-02	103.00	107.84	102.00	103.73	94.858	269,257
2025-05-30	100.30	102.99	99.800	101.89	93.175	232,455
2025-05-29	101.35	102.85	99.990	100.40	91.813	74,873
2025-05-27	100.00	103.00	100.00	101.35	92.681	88,122
2025-05-26	102.00	102.87	99.400	99.980	91.429	87,140
2025-05-23	102.00	104.50	101.50	101.98	93.257	129,131
2025-05-22	101.50	104.45	100.80	101.16	92.508	115,126
2025-05-21	99.030	103.58	99.030	100.78	92.160	139,748
2025-05-20	100.33	102.00	98.010	99.650	91.127	54,560
2025-05-19	100.00	101.24	97.030	99.960	91.410	81,269
2025-05-16	94.500	99.990	94.310	97.390	89.060	130,777
2025-05-15	93.000	97.020	92.210	94.150	86.097	41,361
2025-05-14	92.330	93.500	91.150	92.120	84.241	44,522
2025-05-13	90.990	93.480	88.000	91.800	83.948	52,063
2025-05-12	86.500	88.760	86.000	88.760	81.168	126,095

← NewerPage 6 of 21 · 1,230 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.