Berger Paints Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 94.000 | 94.000 | 92.410 | 92.570 | 84.652 | 32,364 |
| 2024-11-13 | 93.510 | 94.020 | 92.020 | 93.580 | 85.576 | 50,836 |
| 2024-11-12 | 96.750 | 96.750 | 92.270 | 93.100 | 85.137 | 150,060 |
| 2024-11-11 | 93.780 | 97.000 | 90.200 | 95.820 | 87.624 | 294,417 |
| 2024-11-08 | 98.000 | 98.850 | 92.000 | 92.220 | 84.332 | 254,051 |
| 2024-11-07 | 88.000 | 95.700 | 87.990 | 95.630 | 87.451 | 683,530 |
| 2024-11-06 | 86.700 | 88.990 | 85.000 | 87.000 | 79.559 | 214,903 |
| 2024-11-05 | 86.500 | 86.600 | 85.500 | 86.340 | 78.955 | 28,884 |
| 2024-11-04 | 87.000 | 88.750 | 86.010 | 86.640 | 79.230 | 18,795 |
| 2024-11-01 | 83.260 | 87.830 | 83.260 | 85.520 | 78.205 | 109,001 |
| 2024-10-31 | 83.550 | 84.700 | 82.520 | 82.850 | 75.764 | 30,487 |
| 2024-10-30 | 85.980 | 85.980 | 83.110 | 83.800 | 76.632 | 75,078 |
| 2024-10-29 | 86.400 | 87.000 | 84.000 | 84.410 | 77.190 | 137,110 |
| 2024-10-28 | 85.500 | 88.500 | 85.500 | 86.040 | 78.681 | 85,119 |
| 2024-10-25 | 82.500 | 89.000 | 81.530 | 85.030 | 77.757 | 446,925 |
| 2024-10-24 | 82.000 | 83.500 | 81.350 | 81.790 | 74.794 | 66,927 |
| 2024-10-23 | 82.950 | 82.950 | 81.580 | 81.980 | 74.968 | 24,470 |
| 2024-10-22 | 83.000 | 84.050 | 82.700 | 83.000 | 75.901 | 66,233 |
| 2024-10-21 | 82.290 | 83.910 | 82.000 | 82.610 | 75.544 | 50,266 |
| 2024-10-18 | 84.000 | 84.000 | 81.100 | 81.520 | 74.547 | 37,084 |
| 2024-10-17 | 84.600 | 85.000 | 83.000 | 83.330 | 76.203 | 36,300 |
| 2024-10-16 | 88.800 | 88.800 | 86.300 | 86.910 | 75.819 | 111,375 |
| 2024-10-15 | 86.500 | 87.990 | 86.500 | 87.110 | 75.993 | 61,700 |
| 2024-10-14 | 87.000 | 87.800 | 85.420 | 85.980 | 75.007 | 33,979 |
| 2024-10-11 | 91.500 | 92.000 | 86.210 | 86.870 | 75.784 | 81,065 |
| 2024-10-10 | 85.100 | 91.850 | 84.650 | 90.310 | 78.785 | 184,111 |
| 2024-10-09 | 86.000 | 86.890 | 85.000 | 85.590 | 74.667 | 51,156 |
| 2024-10-08 | 85.840 | 87.000 | 85.120 | 85.440 | 74.536 | 49,783 |
| 2024-10-07 | 84.970 | 85.220 | 84.250 | 84.660 | 73.856 | 44,052 |
| 2024-10-04 | 89.800 | 89.800 | 83.700 | 84.400 | 73.629 | 35,438 |
| 2024-10-03 | 86.150 | 87.010 | 84.000 | 84.430 | 73.655 | 55,583 |
| 2024-10-02 | 81.000 | 86.750 | 81.000 | 86.150 | 75.156 | 123,258 |
| 2024-10-01 | 79.940 | 82.700 | 79.500 | 81.000 | 70.663 | 39,079 |
| 2024-09-30 | 81.500 | 81.780 | 76.000 | 79.940 | 69.738 | 69,265 |
| 2024-09-27 | 83.010 | 83.990 | 80.000 | 81.070 | 70.724 | 72,171 |
| 2024-09-26 | 85.000 | 85.730 | 83.000 | 83.840 | 73.140 | 55,841 |
| 2024-09-25 | 84.490 | 87.490 | 82.000 | 83.980 | 73.263 | 170,797 |
| 2024-09-24 | 84.990 | 85.500 | 81.120 | 83.110 | 72.504 | 34,946 |
| 2024-09-23 | 87.900 | 87.910 | 82.500 | 83.880 | 73.175 | 16,408 |
| 2024-09-20 | 86.880 | 87.290 | 85.000 | 85.440 | 74.536 | 36,493 |
| 2024-09-19 | 89.490 | 89.490 | 85.050 | 85.300 | 74.414 | 150,312 |
| 2024-09-18 | 89.790 | 91.650 | 87.550 | 88.170 | 76.918 | 43,037 |
| 2024-09-16 | 89.010 | 94.650 | 88.000 | 88.460 | 77.171 | 141,280 |
| 2024-09-13 | 97.000 | 97.000 | 85.500 | 92.060 | 80.311 | 63,016 |
| 2024-09-12 | 92.960 | 94.900 | 91.100 | 92.860 | 81.009 | 43,568 |
| 2024-09-11 | 94.790 | 95.500 | 91.260 | 92.030 | 80.285 | 48,379 |
| 2024-09-10 | 92.500 | 94.800 | 91.560 | 93.210 | 81.315 | 44,096 |
| 2024-09-09 | 95.150 | 95.900 | 93.020 | 93.430 | 81.506 | 61,290 |
| 2024-09-06 | 96.510 | 99.750 | 94.510 | 95.960 | 83.714 | 162,941 |
| 2024-09-05 | 94.250 | 99.970 | 93.700 | 96.250 | 83.967 | 346,659 |
| 2024-09-04 | 96.000 | 97.990 | 92.100 | 93.300 | 81.393 | 178,960 |
| 2024-09-03 | 97.890 | 97.890 | 94.110 | 94.980 | 82.859 | 80,575 |
| 2024-09-02 | 105.31 | 106.98 | 95.000 | 96.450 | 84.141 | 569,938 |
| 2024-08-30 | 103.45 | 104.28 | 94.010 | 104.28 | 90.972 | 1,805,766 |
| 2024-08-29 | 85.980 | 94.800 | 85.980 | 94.800 | 82.702 | 529,710 |
| 2024-08-28 | 87.680 | 87.680 | 85.510 | 86.180 | 75.182 | 75,119 |
| 2024-08-27 | 86.950 | 88.500 | 84.900 | 87.680 | 76.490 | 197,838 |
| 2024-08-26 | 89.400 | 90.000 | 83.100 | 86.200 | 75.199 | 208,013 |
| 2024-08-23 | 79.900 | 87.740 | 79.900 | 87.740 | 76.543 | 284,218 |
| 2024-08-22 | 78.200 | 81.500 | 78.200 | 79.760 | 69.581 | 56,560 |
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.