Berger Paints Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 112.04 | 114.45 | 112.00 | 112.68 | 112.68 | 71,057 |
| 2026-10-15 | 112.90 | 114.50 | 108.02 | 114.04 | 114.04 | 306,272 |
| 2026-10-14 | 114.95 | 115.50 | 113.80 | 114.07 | 109.07 | 85,707 |
| 2026-10-13 | 115.49 | 116.50 | 113.85 | 114.43 | 109.41 | 198,257 |
| 2026-10-12 | 114.13 | 115.98 | 113.53 | 115.03 | 109.99 | 57,330 |
| 2026-10-09 | 113.05 | 115.80 | 113.05 | 114.24 | 109.23 | 33,785 |
| 2026-10-08 | 118.00 | 118.00 | 114.50 | 114.77 | 109.74 | 47,389 |
| 2026-10-07 | 113.00 | 117.99 | 111.96 | 116.43 | 111.33 | 289,300 |
| 2026-10-06 | 114.00 | 115.01 | 111.00 | 113.78 | 108.79 | 130,991 |
| 2026-10-05 | 116.10 | 116.10 | 112.52 | 113.69 | 108.71 | 74,985 |
| 2026-10-02 | 117.08 | 118.00 | 115.00 | 116.08 | 110.99 | 85,211 |
| 2026-10-01 | 120.47 | 120.50 | 115.50 | 117.08 | 111.95 | 52,619 |
| 2026-09-30 | 120.15 | 121.90 | 119.28 | 119.41 | 114.18 | 128,338 |
| 2026-09-29 | 119.88 | 121.15 | 118.01 | 119.28 | 114.05 | 166,709 |
| 2026-09-28 | 118.30 | 121.40 | 117.01 | 118.40 | 113.21 | 78,527 |
| 2026-09-25 | 116.97 | 122.40 | 114.00 | 118.30 | 113.11 | 422,555 |
| 2026-09-24 | 124.00 | 124.24 | 115.00 | 115.59 | 110.52 | 296,823 |
| 2026-09-23 | 123.25 | 125.30 | 120.00 | 123.64 | 118.22 | 328,810 |
| 2026-09-22 | 125.49 | 125.49 | 121.70 | 122.06 | 116.71 | 151,650 |
| 2026-09-21 | 124.00 | 126.90 | 123.00 | 124.04 | 118.60 | 214,285 |
| 2026-09-18 | 120.70 | 127.98 | 120.70 | 124.79 | 119.32 | 543,377 |
| 2026-09-17 | 124.00 | 126.40 | 120.62 | 121.32 | 116.00 | 195,800 |
| 2026-09-16 | 122.35 | 129.50 | 120.10 | 122.93 | 117.54 | 617,724 |
| 2026-09-15 | 113.00 | 122.35 | 111.62 | 122.06 | 116.71 | 714,079 |
| 2026-09-14 | 112.27 | 115.00 | 110.10 | 111.23 | 106.35 | 171,535 |
| 2026-09-11 | 116.01 | 117.98 | 110.00 | 115.67 | 110.60 | 376,354 |
| 2026-09-10 | 128.02 | 129.00 | 115.81 | 117.16 | 112.02 | 434,763 |
| 2026-09-09 | 132.90 | 135.75 | 128.10 | 128.66 | 123.02 | 344,017 |
| 2026-09-08 | 127.75 | 140.99 | 127.10 | 132.12 | 126.33 | 1,589,378 |
| 2026-09-07 | 135.49 | 138.20 | 127.01 | 128.75 | 123.11 | 627,904 |
| 2026-09-04 | 132.56 | 140.98 | 130.00 | 134.83 | 128.92 | 1,260,212 |
| 2026-09-03 | 142.26 | 147.00 | 141.02 | 141.02 | 134.84 | 1,395,196 |
| 2026-09-02 | 169.99 | 172.95 | 156.69 | 156.69 | 149.82 | 2,349,747 |
| 2026-09-01 | 158.40 | 174.10 | 156.00 | 174.10 | 166.47 | 2,090,816 |
| 2026-08-31 | 150.00 | 160.45 | 150.00 | 158.27 | 151.33 | 1,768,758 |
| 2026-08-28 | 146.22 | 154.99 | 146.22 | 150.12 | 143.54 | 637,253 |
| 2026-08-27 | 161.51 | 168.94 | 143.16 | 150.27 | 143.68 | 2,480,499 |
| 2026-08-25 | 153.00 | 165.19 | 152.95 | 158.78 | 151.82 | 3,110,023 |
| 2026-08-24 | 151.89 | 156.00 | 148.00 | 150.17 | 143.59 | 1,031,501 |
| 2026-08-21 | 146.25 | 158.00 | 144.01 | 150.09 | 143.51 | 2,686,176 |
| 2026-08-20 | 169.00 | 169.00 | 154.13 | 154.13 | 147.37 | 3,330,476 |
| 2026-08-19 | 171.25 | 171.25 | 163.55 | 171.25 | 163.74 | 774,826 |
| 2026-08-18 | 144.99 | 155.68 | 142.00 | 155.68 | 148.86 | 1,844,339 |
| 2026-08-17 | 130.00 | 141.53 | 129.12 | 141.53 | 135.33 | 1,599,910 |
| 2026-08-13 | 129.50 | 132.79 | 125.00 | 128.66 | 123.02 | 1,489,787 |
| 2026-08-12 | 125.55 | 130.80 | 122.10 | 128.82 | 123.17 | 1,619,285 |
| 2026-08-11 | 122.95 | 126.49 | 117.70 | 123.88 | 118.45 | 1,587,519 |
| 2026-08-10 | 116.20 | 121.34 | 113.55 | 121.34 | 116.02 | 1,567,156 |
| 2026-08-07 | 111.88 | 112.50 | 107.80 | 110.31 | 105.47 | 423,967 |
| 2026-08-06 | 106.50 | 117.38 | 106.00 | 112.42 | 107.49 | 1,510,324 |
| 2026-08-05 | 106.00 | 107.00 | 105.00 | 106.80 | 102.12 | 50,544 |
| 2026-08-04 | 106.62 | 106.62 | 104.80 | 104.96 | 100.36 | 75,521 |
| 2026-08-03 | 104.90 | 107.90 | 104.50 | 106.52 | 101.85 | 116,943 |
| 2026-07-31 | 104.01 | 105.20 | 103.50 | 104.31 | 99.738 | 62,046 |
| 2026-07-30 | 103.02 | 104.50 | 102.00 | 103.33 | 98.801 | 27,561 |
| 2026-07-29 | 105.00 | 105.00 | 103.00 | 103.93 | 99.375 | 70,496 |
| 2026-07-28 | 110.45 | 114.00 | 105.00 | 105.08 | 100.47 | 423,270 |
| 2026-07-27 | 102.00 | 107.29 | 100.10 | 107.29 | 102.59 | 196,658 |
| 2026-07-24 | 97.250 | 99.100 | 96.100 | 97.540 | 93.265 | 58,052 |
| 2026-07-23 | 99.170 | 101.89 | 99.010 | 99.260 | 94.909 | 52,269 |
Page 1 of 5 · 248 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.