Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
1,569.90
-6.50 (-0.41%)
At close: Aug 4, 2025

Berger Paints Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20251,561.201,580.001,560.101,569.901,569.90-0.41%3,485
Aug 3, 20251,562.001,582.901,545.001,576.401,576.400.92%31,136
Jul 31, 20251,530.001,565.301,530.001,562.001,562.002.09%12,390
Jul 30, 20251,525.001,531.801,525.001,530.001,530.00-0.19%18,177
Jul 29, 20251,522.201,537.901,520.201,532.901,532.900.70%8,106
Jul 28, 20251,549.301,549.301,520.001,522.301,522.30-1.74%14,003
Jul 27, 20251,560.001,564.701,530.001,549.301,549.30-2.82%19,382
Jul 23, 20251,600.001,600.001,570.001,594.301,541.800.65%17,771
Jul 22, 20251,569.901,607.001,553.001,584.001,531.842.08%16,578
Jul 21, 20251,529.701,557.001,527.001,551.801,500.701.45%9,299
Jul 20, 20251,527.001,530.001,516.101,529.601,479.230.35%7,544
Jul 17, 20251,514.001,525.101,505.001,524.301,474.111.03%7,214
Jul 16, 20251,513.001,514.001,507.101,508.701,459.02-0.19%5,544
Jul 15, 20251,517.201,519.801,510.001,511.501,461.73-0.40%6,089
Jul 14, 20251,524.001,529.901,516.001,517.601,467.63-0.35%7,871
Jul 13, 20251,533.001,537.601,522.001,523.001,472.85-0.03%5,861
Jul 10, 20251,523.201,529.601,522.001,523.501,473.330.22%5,864
Jul 9, 20251,530.001,534.601,518.301,520.101,470.04-0.30%10,982
Jul 8, 20251,524.001,537.601,508.001,524.701,474.490.05%8,441
Jul 7, 20251,545.001,552.001,520.101,524.001,473.82-1.01%10,769
Jul 3, 20251,560.001,560.001,536.001,539.601,488.901.36%9,083
Jul 2, 20251,600.001,600.001,500.001,518.901,468.88-4.80%31,399
Jun 30, 20251,736.001,736.001,595.501,595.501,542.96-8.13%10,939
Jun 26, 20251,712.101,750.401,712.101,736.601,645.751.46%36,443
Jun 25, 20251,767.001,767.001,701.301,711.601,622.06-2.60%7,595
Jun 24, 20251,767.501,775.001,755.001,757.201,665.27-0.03%8,000
Jun 23, 20251,760.001,764.001,755.001,757.701,665.75-0.24%4,299
Jun 22, 20251,794.301,794.301,760.001,762.001,669.82-0.50%4,209
Jun 19, 20251,793.901,793.901,766.001,770.801,678.160.07%3,094
Jun 18, 20251,789.901,810.001,768.001,769.501,676.93-0.58%5,057
Jun 17, 20251,740.001,785.001,740.001,779.901,686.782.15%647
Jun 16, 20251,750.001,754.501,735.001,742.401,651.25-0.04%1,457
Jun 15, 20251,733.501,748.001,721.301,743.101,651.910.62%1,503
Jun 4, 20251,731.001,740.001,729.001,732.301,641.670.06%1,448
Jun 3, 20251,740.101,744.001,729.001,731.301,640.73-0.48%3,412
Jun 2, 20251,742.001,744.001,702.001,739.701,648.69-0.55%3,563
Jun 1, 20251,752.001,756.001,748.101,749.401,657.88-0.01%2,696
May 29, 20251,731.001,774.001,730.001,749.601,658.071.43%2,914
May 28, 20251,798.001,798.001,663.901,725.001,634.76-2.81%3,301
May 27, 20251,770.001,775.001,769.001,774.801,681.95-1,143
May 26, 20251,770.001,775.001,770.001,774.801,681.950.36%853
May 25, 20251,774.001,775.001,766.001,768.401,675.89-0.37%894
May 24, 20251,770.001,775.001,770.001,774.901,682.050.24%486
May 22, 20251,770.001,774.001,756.001,770.601,677.970.32%657
May 21, 20251,760.001,771.901,760.001,764.901,672.57-0.31%163
May 20, 20251,755.101,774.501,755.101,770.401,677.780.88%123
May 19, 20251,752.001,784.001,749.901,755.001,663.19-0.06%265
May 18, 20251,764.001,765.001,752.001,756.101,664.23-0.75%373
May 15, 20251,773.001,779.001,761.101,769.301,676.74-0.48%168
May 14, 20251,770.001,780.001,770.001,777.901,684.890.42%486