Berger Paints Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	81.490	84.450	73.550	80.690	73.788	50,081
2025-05-08	89.000	91.000	80.190	80.250	73.386	86,754
2025-05-07	86.930	90.900	86.150	89.100	81.479	96,074
2025-05-06	95.180	96.000	94.110	94.370	86.298	15,778
2025-05-05	95.140	95.800	92.220	95.180	87.039	16,193
2025-05-02	96.000	97.840	93.010	94.050	86.006	82,947
2025-04-30	95.000	97.000	90.100	94.990	86.865	47,989
2025-04-29	94.930	96.400	93.010	95.750	87.560	30,557
2025-04-28	100.00	103.84	94.000	94.620	86.527	52,254
2025-04-25	102.00	102.06	97.000	99.130	90.651	54,116
2025-04-24	104.00	105.00	100.00	101.00	92.361	123,676
2025-04-23	107.50	108.99	105.50	106.20	97.117	159,723
2025-04-22	103.01	111.00	101.62	105.65	96.614	342,092
2025-04-21	101.75	103.90	101.75	102.97	94.163	69,309
2025-04-18	103.00	103.00	100.75	101.09	92.444	24,774
2025-04-17	99.900	104.00	98.250	102.08	93.349	131,019
2025-04-16	98.000	103.00	97.250	99.000	90.532	121,774
2025-04-15	97.000	97.900	96.720	97.500	89.161	67,665
2025-04-14	96.000	96.970	96.000	96.590	88.329	7,043
2025-04-11	97.000	97.990	94.750	96.210	87.981	48,872
2025-04-10	97.000	98.000	96.020	96.550	88.292	48,222
2025-04-09	98.000	98.000	94.050	95.140	87.003	27,519
2025-04-08	96.980	98.800	93.060	97.010	88.713	21,032
2025-04-07	99.000	108.90	91.260	94.550	86.463	118,681
2025-04-04	100.99	100.99	98.600	99.090	90.615	23,913
2025-04-03	98.010	101.00	98.000	99.110	90.633	34,327
2025-03-27	100.55	101.47	100.00	100.01	91.456	6,150
2025-03-26	101.49	101.97	99.750	100.36	91.776	16,047
2025-03-25	99.300	100.15	99.300	99.700	91.172	12,262
2025-03-24	101.00	101.90	100.00	100.49	91.895	17,679
2025-03-21	101.23	102.00	100.00	100.88	92.252	36,459
2025-03-20	101.99	102.98	101.10	101.85	93.139	32,637
2025-03-19	101.97	102.00	100.00	101.09	92.444	43,319
2025-03-18	102.00	102.00	100.26	100.40	91.813	6,484
2025-03-17	102.99	103.50	100.00	100.91	92.279	34,935
2025-03-14	102.00	102.90	101.10	102.25	93.504	28,622
2025-03-13	103.00	103.90	100.20	102.46	93.696	3,305
2025-03-12	103.00	103.99	100.10	101.57	92.883	22,680
2025-03-11	103.63	104.50	101.70	102.96	94.154	47,028
2025-03-10	104.00	106.50	103.05	103.63	94.766	39,228
2025-03-07	101.00	105.80	101.00	104.02	95.123	159,546
2025-03-06	102.93	102.93	100.50	100.50	91.904	54,666
2025-03-05	99.000	103.25	98.990	101.33	92.663	158,926
2025-03-04	98.800	98.800	96.000	97.870	89.499	2,116
2025-03-03	101.00	101.00	98.010	98.030	89.645	11,569
2025-02-28	99.090	101.90	99.000	100.85	92.224	56,219
2025-02-27	98.000	101.50	98.000	99.320	90.825	88,529
2025-02-26	97.000	99.890	96.500	96.810	88.530	32,723
2025-02-25	99.980	100.00	97.000	97.800	89.435	51,420
2025-02-24	99.640	99.900	92.000	98.130	89.737	91,461
2025-02-21	100.00	101.20	98.510	99.640	91.118	13,527
2025-02-20	101.15	103.00	99.300	99.930	91.383	149,808
2025-02-19	97.550	104.00	97.550	101.13	92.480	163,278
2025-02-18	99.500	100.00	92.300	97.690	89.334	38,118
2025-02-17	101.50	103.00	98.600	99.220	90.734	85,594
2025-02-14	105.75	108.74	99.450	100.48	91.886	378,234
2025-02-13	106.99	111.38	106.16	107.81	98.589	602,000
2025-02-12	103.40	107.40	101.00	106.15	97.071	423,942
2025-02-11	98.000	103.40	93.380	99.930	91.383	191,008
2025-02-10	94.000	95.750	92.200	95.060	86.929	19,294

← NewerPage 7 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.