Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh · Delayed Price · Currency is BDT 1,403.80
-5.10 (-0.36%)
At close: Mar 25, 2026
Berger Paints Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,403.80 | 1,407.60 | 1,400.00 | 1,403.80 | 1,403.80 | -0.36% | 4,431 |
| Mar 24, 2026 | 1,408.90 | 1,418.90 | 1,408.00 | 1,408.90 | 1,408.90 | -0.14% | 2,032 |
| Mar 16, 2026 | 1,410.90 | 1,415.60 | 1,410.00 | 1,410.90 | 1,410.90 | -0.02% | 1,641 |
| Mar 15, 2026 | 1,410.00 | 1,415.00 | 1,407.00 | 1,411.20 | 1,411.20 | -0.21% | 1,346 |
| Mar 12, 2026 | 1,414.20 | 1,420.00 | 1,405.00 | 1,414.20 | 1,414.20 | 0.59% | 6,502 |
| Mar 11, 2026 | 1,405.90 | 1,409.00 | 1,401.00 | 1,405.90 | 1,405.90 | -0.19% | 5,019 |
| Mar 10, 2026 | 1,408.60 | 1,412.00 | 1,404.50 | 1,408.60 | 1,408.60 | 1.04% | 7,845 |
| Mar 9, 2026 | 1,394.10 | 1,405.00 | 1,383.00 | 1,394.10 | 1,394.10 | 0.24% | 4,494 |
| Mar 8, 2026 | 1,405.00 | 1,405.00 | 1,390.00 | 1,390.70 | 1,390.70 | -1.24% | 3,680 |
| Mar 5, 2026 | 1,408.10 | 1,414.80 | 1,404.00 | 1,408.10 | 1,408.10 | 0.27% | 7,208 |
| Mar 4, 2026 | 1,404.30 | 1,414.00 | 1,380.00 | 1,404.30 | 1,404.30 | 0.23% | 4,345 |
| Mar 3, 2026 | 1,401.10 | 1,428.20 | 1,391.50 | 1,401.10 | 1,401.10 | -1.84% | 6,140 |
| Mar 2, 2026 | 1,495.00 | 1,495.00 | 1,426.00 | 1,427.30 | 1,427.30 | 0.04% | 4,240 |
| Mar 1, 2026 | 1,435.00 | 1,435.00 | 1,410.00 | 1,426.80 | 1,426.80 | -0.88% | 8,769 |
| Feb 26, 2026 | 1,439.50 | 1,458.30 | 1,437.00 | 1,439.50 | 1,439.50 | -0.10% | 10,688 |
| Feb 25, 2026 | 1,441.00 | 1,447.00 | 1,435.50 | 1,441.00 | 1,441.00 | 0.06% | 6,544 |
| Feb 24, 2026 | 1,440.20 | 1,452.90 | 1,438.70 | 1,440.20 | 1,440.20 | -0.19% | 6,137 |
| Feb 23, 2026 | 1,442.90 | 1,450.00 | 1,430.50 | 1,442.90 | 1,442.90 | 0.97% | 7,339 |
| Feb 22, 2026 | 1,427.10 | 1,434.00 | 1,427.00 | 1,429.10 | 1,429.10 | 0.08% | 6,406 |
| Feb 19, 2026 | 1,427.90 | 1,435.00 | 1,427.00 | 1,427.90 | 1,427.90 | -0.23% | 5,524 |
| Feb 18, 2026 | 1,458.80 | 1,458.80 | 1,428.00 | 1,431.20 | 1,431.20 | -1.30% | 22,801 |
| Feb 17, 2026 | 1,450.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.43% | 7,352 |
| Feb 16, 2026 | 1,474.80 | 1,474.80 | 1,449.40 | 1,456.30 | 1,456.30 | -1.05% | 7,892 |
| Feb 15, 2026 | 1,455.50 | 1,475.00 | 1,445.60 | 1,471.70 | 1,471.70 | 1.81% | 14,099 |
| Feb 10, 2026 | 1,435.00 | 1,448.70 | 1,435.00 | 1,445.50 | 1,445.50 | 0.66% | 11,750 |
| Feb 9, 2026 | 1,436.00 | 1,440.00 | 1,425.20 | 1,436.00 | 1,436.00 | 0.49% | 5,447 |
| Feb 8, 2026 | 1,421.40 | 1,450.00 | 1,421.40 | 1,429.00 | 1,429.00 | -0.75% | 2,450 |
| Feb 5, 2026 | 1,439.80 | 1,456.70 | 1,425.00 | 1,439.80 | 1,439.80 | 0.97% | 6,950 |
| Feb 3, 2026 | 1,410.10 | 1,439.90 | 1,410.00 | 1,425.90 | 1,425.90 | 1.12% | 13,585 |
| Feb 2, 2026 | 1,410.10 | 1,413.20 | 1,408.90 | 1,410.10 | 1,410.10 | -0.05% | 6,939 |
| Feb 1, 2026 | 1,413.20 | 1,413.30 | 1,409.00 | 1,410.80 | 1,410.80 | -0.03% | 4,280 |
| Jan 29, 2026 | 1,411.20 | 1,414.30 | 1,410.00 | 1,411.20 | 1,411.20 | -0.04% | 3,779 |
| Jan 28, 2026 | 1,411.70 | 1,414.90 | 1,405.70 | 1,411.70 | 1,411.70 | -0.12% | 1,757 |
| Jan 27, 2026 | 1,413.40 | 1,415.00 | 1,411.00 | 1,413.40 | 1,413.40 | 0.05% | 2,103 |
| Jan 26, 2026 | 1,412.70 | 1,413.90 | 1,408.00 | 1,412.70 | 1,412.70 | 0.18% | 1,260 |
| Jan 25, 2026 | 1,414.30 | 1,414.60 | 1,408.00 | 1,410.20 | 1,410.20 | -0.22% | 1,793 |
| Jan 22, 2026 | 1,413.30 | 1,414.30 | 1,411.00 | 1,413.30 | 1,413.30 | 0.08% | 1,565 |
| Jan 21, 2026 | 1,413.70 | 1,414.20 | 1,411.00 | 1,412.20 | 1,412.20 | -0.10% | 1,124 |
| Jan 20, 2026 | 1,413.60 | 1,414.20 | 1,410.60 | 1,413.60 | 1,413.60 | 0.21% | 4,338 |
| Jan 19, 2026 | 1,409.40 | 1,412.30 | 1,405.00 | 1,410.60 | 1,410.60 | 0.09% | 1,851 |
| Jan 18, 2026 | 1,409.80 | 1,410.00 | 1,401.40 | 1,409.40 | 1,409.40 | 0.66% | 3,845 |
| Jan 15, 2026 | 1,400.10 | 1,408.00 | 1,398.00 | 1,400.10 | 1,400.10 | 0.15% | 2,111 |
| Jan 14, 2026 | 1,402.10 | 1,402.10 | 1,396.20 | 1,398.00 | 1,398.00 | -0.12% | 847 |
| Jan 13, 2026 | 1,399.70 | 1,400.10 | 1,392.40 | 1,399.70 | 1,399.70 | 0.23% | 5,855 |
| Jan 12, 2026 | 1,399.00 | 1,400.00 | 1,390.10 | 1,396.50 | 1,396.50 | 0.12% | 1,663 |
| Jan 11, 2026 | 1,388.90 | 1,397.50 | 1,388.70 | 1,394.80 | 1,394.80 | 0.49% | 1,041 |
| Jan 8, 2026 | 1,389.90 | 1,389.90 | 1,379.20 | 1,388.00 | 1,388.00 | 0.57% | 3,837 |
| Jan 7, 2026 | 1,380.20 | 1,390.00 | 1,379.10 | 1,380.20 | 1,380.20 | -0.06% | 4,658 |
| 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 |