Berger Paints Bangladesh Limited (DSE:BERGERPBL)
1,569.90
-6.50 (-0.41%)
At close: Aug 4, 2025
Berger Paints Bangladesh Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 1,561.20 | 1,580.00 | 1,560.10 | 1,569.90 | 1,569.90 | -0.41% | 3,485 |
Aug 3, 2025 | 1,562.00 | 1,582.90 | 1,545.00 | 1,576.40 | 1,576.40 | 0.92% | 31,136 |
Jul 31, 2025 | 1,530.00 | 1,565.30 | 1,530.00 | 1,562.00 | 1,562.00 | 2.09% | 12,390 |
Jul 30, 2025 | 1,525.00 | 1,531.80 | 1,525.00 | 1,530.00 | 1,530.00 | -0.19% | 18,177 |
Jul 29, 2025 | 1,522.20 | 1,537.90 | 1,520.20 | 1,532.90 | 1,532.90 | 0.70% | 8,106 |
Jul 28, 2025 | 1,549.30 | 1,549.30 | 1,520.00 | 1,522.30 | 1,522.30 | -1.74% | 14,003 |
Jul 27, 2025 | 1,560.00 | 1,564.70 | 1,530.00 | 1,549.30 | 1,549.30 | -2.82% | 19,382 |
Jul 23, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,594.30 | 1,541.80 | 0.65% | 17,771 |
Jul 22, 2025 | 1,569.90 | 1,607.00 | 1,553.00 | 1,584.00 | 1,531.84 | 2.08% | 16,578 |
Jul 21, 2025 | 1,529.70 | 1,557.00 | 1,527.00 | 1,551.80 | 1,500.70 | 1.45% | 9,299 |
Jul 20, 2025 | 1,527.00 | 1,530.00 | 1,516.10 | 1,529.60 | 1,479.23 | 0.35% | 7,544 |
Jul 17, 2025 | 1,514.00 | 1,525.10 | 1,505.00 | 1,524.30 | 1,474.11 | 1.03% | 7,214 |
Jul 16, 2025 | 1,513.00 | 1,514.00 | 1,507.10 | 1,508.70 | 1,459.02 | -0.19% | 5,544 |
Jul 15, 2025 | 1,517.20 | 1,519.80 | 1,510.00 | 1,511.50 | 1,461.73 | -0.40% | 6,089 |
Jul 14, 2025 | 1,524.00 | 1,529.90 | 1,516.00 | 1,517.60 | 1,467.63 | -0.35% | 7,871 |
Jul 13, 2025 | 1,533.00 | 1,537.60 | 1,522.00 | 1,523.00 | 1,472.85 | -0.03% | 5,861 |
Jul 10, 2025 | 1,523.20 | 1,529.60 | 1,522.00 | 1,523.50 | 1,473.33 | 0.22% | 5,864 |
Jul 9, 2025 | 1,530.00 | 1,534.60 | 1,518.30 | 1,520.10 | 1,470.04 | -0.30% | 10,982 |
Jul 8, 2025 | 1,524.00 | 1,537.60 | 1,508.00 | 1,524.70 | 1,474.49 | 0.05% | 8,441 |
Jul 7, 2025 | 1,545.00 | 1,552.00 | 1,520.10 | 1,524.00 | 1,473.82 | -1.01% | 10,769 |
Jul 3, 2025 | 1,560.00 | 1,560.00 | 1,536.00 | 1,539.60 | 1,488.90 | 1.36% | 9,083 |
Jul 2, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,518.90 | 1,468.88 | -4.80% | 31,399 |
Jun 30, 2025 | 1,736.00 | 1,736.00 | 1,595.50 | 1,595.50 | 1,542.96 | -8.13% | 10,939 |
Jun 26, 2025 | 1,712.10 | 1,750.40 | 1,712.10 | 1,736.60 | 1,645.75 | 1.46% | 36,443 |
Jun 25, 2025 | 1,767.00 | 1,767.00 | 1,701.30 | 1,711.60 | 1,622.06 | -2.60% | 7,595 |
Jun 24, 2025 | 1,767.50 | 1,775.00 | 1,755.00 | 1,757.20 | 1,665.27 | -0.03% | 8,000 |
Jun 23, 2025 | 1,760.00 | 1,764.00 | 1,755.00 | 1,757.70 | 1,665.75 | -0.24% | 4,299 |
Jun 22, 2025 | 1,794.30 | 1,794.30 | 1,760.00 | 1,762.00 | 1,669.82 | -0.50% | 4,209 |
Jun 19, 2025 | 1,793.90 | 1,793.90 | 1,766.00 | 1,770.80 | 1,678.16 | 0.07% | 3,094 |
Jun 18, 2025 | 1,789.90 | 1,810.00 | 1,768.00 | 1,769.50 | 1,676.93 | -0.58% | 5,057 |
Jun 17, 2025 | 1,740.00 | 1,785.00 | 1,740.00 | 1,779.90 | 1,686.78 | 2.15% | 647 |
Jun 16, 2025 | 1,750.00 | 1,754.50 | 1,735.00 | 1,742.40 | 1,651.25 | -0.04% | 1,457 |
Jun 15, 2025 | 1,733.50 | 1,748.00 | 1,721.30 | 1,743.10 | 1,651.91 | 0.62% | 1,503 |
Jun 4, 2025 | 1,731.00 | 1,740.00 | 1,729.00 | 1,732.30 | 1,641.67 | 0.06% | 1,448 |
Jun 3, 2025 | 1,740.10 | 1,744.00 | 1,729.00 | 1,731.30 | 1,640.73 | -0.48% | 3,412 |
Jun 2, 2025 | 1,742.00 | 1,744.00 | 1,702.00 | 1,739.70 | 1,648.69 | -0.55% | 3,563 |
Jun 1, 2025 | 1,752.00 | 1,756.00 | 1,748.10 | 1,749.40 | 1,657.88 | -0.01% | 2,696 |
May 29, 2025 | 1,731.00 | 1,774.00 | 1,730.00 | 1,749.60 | 1,658.07 | 1.43% | 2,914 |
May 28, 2025 | 1,798.00 | 1,798.00 | 1,663.90 | 1,725.00 | 1,634.76 | -2.81% | 3,301 |
May 27, 2025 | 1,770.00 | 1,775.00 | 1,769.00 | 1,774.80 | 1,681.95 | - | 1,143 |
May 26, 2025 | 1,770.00 | 1,775.00 | 1,770.00 | 1,774.80 | 1,681.95 | 0.36% | 853 |
May 25, 2025 | 1,774.00 | 1,775.00 | 1,766.00 | 1,768.40 | 1,675.89 | -0.37% | 894 |
May 24, 2025 | 1,770.00 | 1,775.00 | 1,770.00 | 1,774.90 | 1,682.05 | 0.24% | 486 |
May 22, 2025 | 1,770.00 | 1,774.00 | 1,756.00 | 1,770.60 | 1,677.97 | 0.32% | 657 |
May 21, 2025 | 1,760.00 | 1,771.90 | 1,760.00 | 1,764.90 | 1,672.57 | -0.31% | 163 |
May 20, 2025 | 1,755.10 | 1,774.50 | 1,755.10 | 1,770.40 | 1,677.78 | 0.88% | 123 |
May 19, 2025 | 1,752.00 | 1,784.00 | 1,749.90 | 1,755.00 | 1,663.19 | -0.06% | 265 |
May 18, 2025 | 1,764.00 | 1,765.00 | 1,752.00 | 1,756.10 | 1,664.23 | -0.75% | 373 |
May 15, 2025 | 1,773.00 | 1,779.00 | 1,761.10 | 1,769.30 | 1,676.74 | -0.48% | 168 |
May 14, 2025 | 1,770.00 | 1,780.00 | 1,770.00 | 1,777.90 | 1,684.89 | 0.42% | 486 |