Berger Paints Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 95.200 | 97.500 | 92.010 | 93.700 | 85.686 | 43,937 |
| 2025-02-06 | 96.500 | 97.700 | 94.000 | 95.120 | 86.984 | 50,391 |
| 2025-02-04 | 98.700 | 100.00 | 96.120 | 96.830 | 88.548 | 98,958 |
| 2025-02-03 | 98.890 | 100.00 | 97.000 | 98.430 | 90.011 | 65,218 |
| 2025-01-31 | 94.510 | 99.500 | 94.500 | 98.140 | 89.746 | 149,234 |
| 2025-01-30 | 95.000 | 97.950 | 93.000 | 93.590 | 85.585 | 79,928 |
| 2025-01-29 | 96.990 | 98.000 | 95.000 | 95.160 | 87.021 | 15,256 |
| 2025-01-28 | 96.010 | 98.000 | 95.000 | 96.230 | 87.999 | 22,701 |
| 2025-01-27 | 99.850 | 100.00 | 96.760 | 97.950 | 89.572 | 78,274 |
| 2025-01-24 | 99.000 | 100.00 | 98.030 | 98.790 | 90.340 | 51,124 |
| 2025-01-23 | 99.970 | 99.990 | 96.050 | 97.950 | 89.572 | 14,835 |
| 2025-01-22 | 99.990 | 101.85 | 98.000 | 98.040 | 89.654 | 22,629 |
| 2025-01-21 | 101.98 | 101.98 | 98.270 | 99.570 | 91.054 | 38,500 |
| 2025-01-20 | 100.00 | 102.90 | 100.00 | 100.67 | 92.060 | 153,433 |
| 2025-01-17 | 97.450 | 102.00 | 97.000 | 100.28 | 91.703 | 101,078 |
| 2025-01-16 | 98.800 | 99.400 | 97.000 | 97.450 | 89.115 | 43,617 |
| 2025-01-15 | 100.90 | 101.69 | 98.000 | 98.120 | 89.728 | 52,537 |
| 2025-01-14 | 98.000 | 101.94 | 95.770 | 99.250 | 90.761 | 265,275 |
| 2025-01-13 | 96.010 | 97.750 | 94.100 | 97.190 | 88.877 | 38,845 |
| 2025-01-10 | 98.000 | 98.500 | 93.000 | 96.070 | 87.853 | 66,066 |
| 2025-01-09 | 99.890 | 101.90 | 96.000 | 97.430 | 89.097 | 89,056 |
| 2025-01-08 | 102.00 | 103.80 | 99.000 | 99.180 | 90.697 | 208,250 |
| 2025-01-07 | 105.47 | 105.47 | 99.100 | 101.29 | 92.627 | 88,910 |
| 2025-01-06 | 106.86 | 107.99 | 103.02 | 103.93 | 95.041 | 71,657 |
| 2025-01-03 | 111.28 | 111.28 | 105.05 | 106.86 | 97.720 | 148,653 |
| 2025-01-02 | 110.90 | 112.80 | 108.04 | 109.16 | 99.823 | 154,094 |
| 2025-01-01 | 109.00 | 111.00 | 105.15 | 110.42 | 100.98 | 280,062 |
| 2024-12-31 | 109.85 | 109.85 | 107.00 | 108.02 | 98.781 | 60,165 |
| 2024-12-30 | 107.99 | 110.00 | 106.50 | 107.61 | 98.406 | 242,666 |
| 2024-12-27 | 105.00 | 107.49 | 103.15 | 105.63 | 96.595 | 219,611 |
| 2024-12-26 | 108.00 | 108.00 | 103.11 | 104.65 | 95.699 | 71,388 |
| 2024-12-24 | 112.00 | 112.00 | 104.50 | 106.47 | 97.363 | 211,964 |
| 2024-12-23 | 102.00 | 113.72 | 102.00 | 110.91 | 101.42 | 864,142 |
| 2024-12-20 | 98.050 | 103.90 | 98.050 | 103.38 | 94.538 | 146,267 |
| 2024-12-19 | 100.50 | 106.90 | 98.520 | 99.970 | 91.419 | 211,994 |
| 2024-12-18 | 115.50 | 115.50 | 103.00 | 106.62 | 97.501 | 429,603 |
| 2024-12-17 | 118.50 | 119.00 | 112.00 | 113.80 | 104.07 | 252,249 |
| 2024-12-16 | 121.90 | 121.90 | 115.50 | 116.29 | 106.34 | 304,252 |
| 2024-12-13 | 122.00 | 122.00 | 118.00 | 118.69 | 108.54 | 334,519 |
| 2024-12-12 | 118.92 | 124.00 | 118.00 | 121.29 | 110.92 | 1,430,166 |
| 2024-12-11 | 111.80 | 118.90 | 110.75 | 116.74 | 106.76 | 781,000 |
| 2024-12-10 | 118.00 | 119.89 | 109.90 | 110.52 | 101.07 | 359,828 |
| 2024-12-09 | 115.50 | 119.95 | 110.11 | 118.13 | 108.03 | 244,353 |
| 2024-12-06 | 123.97 | 123.97 | 115.00 | 118.06 | 107.96 | 518,073 |
| 2024-12-05 | 120.20 | 124.00 | 117.00 | 121.90 | 111.47 | 1,488,629 |
| 2024-12-04 | 109.42 | 117.96 | 107.50 | 116.39 | 106.43 | 1,673,651 |
| 2024-12-03 | 112.40 | 112.40 | 106.60 | 107.24 | 98.068 | 513,223 |
| 2024-12-02 | 110.00 | 113.00 | 108.00 | 110.56 | 101.10 | 531,462 |
| 2024-11-29 | 114.11 | 116.00 | 108.01 | 109.70 | 100.32 | 615,708 |
| 2024-11-28 | 104.50 | 111.67 | 101.00 | 111.67 | 102.12 | 2,068,752 |
| 2024-11-27 | 100.50 | 102.00 | 98.600 | 101.52 | 92.837 | 292,168 |
| 2024-11-26 | 101.90 | 106.10 | 97.000 | 97.200 | 88.886 | 760,903 |
| 2024-11-25 | 97.500 | 103.70 | 97.500 | 100.95 | 92.316 | 1,068,174 |
| 2024-11-22 | 101.00 | 103.99 | 95.500 | 97.440 | 89.106 | 524,684 |
| 2024-11-21 | 92.000 | 99.210 | 90.100 | 99.210 | 90.724 | 1,066,518 |
| 2024-11-20 | 94.480 | 94.480 | 89.500 | 90.190 | 82.476 | 72,582 |
| 2024-11-19 | 93.010 | 94.990 | 92.990 | 93.130 | 85.164 | 44,805 |
| 2024-11-18 | 95.980 | 95.980 | 93.110 | 93.530 | 85.530 | 63,656 |
| 2024-11-15 | 93.400 | 96.500 | 92.100 | 94.210 | 86.152 | 206,000 |
| 2024-11-14 | 94.000 | 94.000 | 92.410 | 92.570 | 84.652 | 32,364 |
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.