Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh · Delayed Price · Currency is BDT 1,381.00
+1.30 (0.09%)
At close: Jan 6, 2026
Berger Paints Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,381.00 | 1,388.90 | 1,377.00 | 1,381.00 | 1,381.00 | 0.09% | 1,721 |
| Jan 5, 2026 | 1,379.70 | 1,388.00 | 1,379.00 | 1,379.70 | 1,379.70 | -0.01% | 1,695 |
| Jan 4, 2026 | 1,381.10 | 1,396.00 | 1,378.20 | 1,379.90 | 1,379.90 | -0.60% | 3,079 |
| Jan 1, 2026 | 1,381.00 | 1,389.00 | 1,380.00 | 1,388.20 | 1,388.20 | 0.26% | 2,028 |
| Dec 30, 2025 | 1,390.00 | 1,390.00 | 1,382.00 | 1,384.60 | 1,384.60 | 0.07% | 729 |
| Dec 29, 2025 | 1,383.70 | 1,395.00 | 1,382.00 | 1,383.70 | 1,383.70 | -0.52% | 1,917 |
| Dec 28, 2025 | 1,397.00 | 1,400.00 | 1,390.00 | 1,390.90 | 1,390.90 | -0.05% | 1,505 |
| Dec 24, 2025 | 1,390.10 | 1,407.80 | 1,389.20 | 1,391.60 | 1,391.60 | -0.41% | 1,534 |
| Dec 23, 2025 | 1,397.30 | 1,409.90 | 1,395.80 | 1,397.30 | 1,397.30 | -0.29% | 1,200 |
| Dec 22, 2025 | 1,401.40 | 1,412.60 | 1,388.20 | 1,401.40 | 1,401.40 | 0.80% | 307 |
| Dec 21, 2025 | 1,400.00 | 1,400.00 | 1,386.50 | 1,390.30 | 1,390.30 | -0.32% | 1,266 |
| Dec 18, 2025 | 1,394.80 | 1,401.40 | 1,394.00 | 1,394.80 | 1,394.80 | -0.64% | 1,969 |
| Dec 17, 2025 | 1,407.90 | 1,410.00 | 1,403.00 | 1,403.80 | 1,403.80 | 0.14% | 739 |
| Dec 15, 2025 | 1,418.00 | 1,418.00 | 1,395.00 | 1,401.80 | 1,401.80 | -0.23% | 3,238 |
| Dec 14, 2025 | 1,409.00 | 1,409.00 | 1,405.00 | 1,405.10 | 1,405.10 | -0.25% | 1,281 |
| Dec 11, 2025 | 1,408.60 | 1,418.50 | 1,406.00 | 1,408.60 | 1,408.60 | 0.16% | 2,263 |
| Dec 10, 2025 | 1,406.30 | 1,415.00 | 1,405.00 | 1,406.30 | 1,406.30 | -0.17% | 641 |
| Dec 9, 2025 | 1,408.70 | 1,411.40 | 1,405.30 | 1,408.70 | 1,408.70 | 0.26% | 1,258 |
| Dec 8, 2025 | 1,405.10 | 1,413.00 | 1,404.70 | 1,405.10 | 1,405.10 | -0.18% | 2,925 |
| Dec 7, 2025 | 1,405.10 | 1,410.00 | 1,405.10 | 1,407.60 | 1,407.60 | -0.35% | 277 |
| Dec 4, 2025 | 1,417.50 | 1,418.50 | 1,412.00 | 1,412.50 | 1,412.50 | -0.37% | 409 |
| Dec 3, 2025 | 1,417.80 | 1,424.20 | 1,415.00 | 1,417.80 | 1,417.80 | -0.11% | 586 |
| Dec 2, 2025 | 1,421.90 | 1,425.00 | 1,418.80 | 1,419.40 | 1,419.40 | 0.04% | 393 |
| Dec 1, 2025 | 1,418.80 | 1,424.60 | 1,418.10 | 1,418.80 | 1,418.80 | -0.25% | 1,012 |
| Nov 30, 2025 | 1,426.70 | 1,428.30 | 1,422.00 | 1,422.30 | 1,422.30 | -0.31% | 745 |
| Nov 27, 2025 | 1,422.00 | 1,427.30 | 1,419.00 | 1,426.70 | 1,426.70 | 0.42% | 5,149 |
| Nov 26, 2025 | 1,420.70 | 1,423.80 | 1,417.00 | 1,420.70 | 1,420.70 | 0.05% | 601 |
| Nov 25, 2025 | 1,420.00 | 1,423.90 | 1,419.00 | 1,420.00 | 1,420.00 | -0.05% | 3,990 |
| Nov 24, 2025 | 1,420.70 | 1,422.60 | 1,401.80 | 1,420.70 | 1,420.70 | 0.37% | 890 |
| Nov 23, 2025 | 1,401.00 | 1,418.80 | 1,350.00 | 1,415.40 | 1,415.40 | -0.39% | 1,275 |
| Nov 19, 2025 | 1,415.20 | 1,424.60 | 1,407.70 | 1,421.00 | 1,421.00 | 0.97% | 1,297 |
| Nov 18, 2025 | 1,399.50 | 1,422.50 | 1,398.10 | 1,407.40 | 1,407.40 | 0.56% | 1,100 |
| Nov 17, 2025 | 1,424.00 | 1,424.00 | 1,384.00 | 1,399.50 | 1,399.50 | 1.19% | 1,059 |
| Nov 16, 2025 | 1,404.00 | 1,404.00 | 1,375.00 | 1,383.10 | 1,383.10 | -1.29% | 1,838 |
| Nov 13, 2025 | 1,415.10 | 1,423.90 | 1,398.00 | 1,401.20 | 1,401.20 | -1.13% | 2,457 |
| Nov 12, 2025 | 1,417.00 | 1,421.70 | 1,417.00 | 1,417.20 | 1,417.20 | 0.01% | 739 |
| Nov 11, 2025 | 1,429.00 | 1,429.00 | 1,411.10 | 1,417.00 | 1,417.00 | 0.57% | 989 |
| Nov 10, 2025 | 1,420.00 | 1,424.80 | 1,407.00 | 1,409.00 | 1,409.00 | -0.52% | 1,634 |
| Nov 9, 2025 | 1,415.00 | 1,420.00 | 1,415.00 | 1,416.40 | 1,416.40 | -0.22% | 1,336 |
| Nov 6, 2025 | 1,418.10 | 1,424.00 | 1,418.10 | 1,419.50 | 1,419.50 | -0.13% | 597 |
| Nov 5, 2025 | 1,424.70 | 1,424.70 | 1,416.50 | 1,421.40 | 1,421.40 | -0.23% | 1,146 |
| Nov 4, 2025 | 1,425.60 | 1,429.60 | 1,424.20 | 1,424.70 | 1,424.70 | -0.06% | 1,985 |
| Nov 3, 2025 | 1,430.00 | 1,435.00 | 1,425.10 | 1,425.50 | 1,425.50 | -0.41% | 3,649 |
| Nov 2, 2025 | 1,426.20 | 1,433.00 | 1,426.20 | 1,431.30 | 1,431.30 | 0.44% | 6,001 |
| Oct 30, 2025 | 1,422.00 | 1,429.10 | 1,421.60 | 1,425.00 | 1,425.00 | 0.18% | 1,750 |
| Oct 29, 2025 | 1,419.40 | 1,427.50 | 1,419.40 | 1,422.50 | 1,422.50 | 0.11% | 3,792 |
| Oct 28, 2025 | 1,416.60 | 1,424.00 | 1,416.60 | 1,420.90 | 1,420.90 | 0.21% | 1,577 |
| Oct 27, 2025 | 1,418.70 | 1,422.00 | 1,415.40 | 1,417.90 | 1,417.90 | -0.05% | 807 |
| Oct 26, 2025 | 1,410.00 | 1,426.00 | 1,410.00 | 1,418.60 | 1,418.60 | 0.08% | 781 |
| Oct 23, 2025 | 1,427.00 | 1,427.00 | 1,412.00 | 1,417.40 | 1,417.40 | -0.21% | 1,539 |