Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh · Delayed Price · Currency is BDT 1,416.40
+3.40 (0.24%)
At close: Oct 13, 2025
Berger Paints Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1,416.40 | 1,427.90 | 1,410.10 | 1,416.40 | 1,416.40 | 0.24% | 1,301 |
| Oct 12, 2025 | 1,410.00 | 1,424.50 | 1,410.00 | 1,413.00 | 1,413.00 | -0.13% | 3,364 |
| Oct 9, 2025 | 1,414.30 | 1,424.80 | 1,408.00 | 1,414.90 | 1,414.90 | 0.04% | 12,771 |
| Oct 8, 2025 | 1,426.00 | 1,429.00 | 1,413.90 | 1,414.30 | 1,414.30 | -0.98% | 6,718 |
| Oct 7, 2025 | 1,420.00 | 1,430.00 | 1,420.00 | 1,428.30 | 1,428.30 | -0.11% | 1,269 |
| Oct 6, 2025 | 1,445.00 | 1,450.70 | 1,424.20 | 1,429.90 | 1,429.90 | -1.86% | 14,775 |
| Oct 5, 2025 | 1,457.00 | 1,470.00 | 1,456.00 | 1,457.00 | 1,457.00 | -0.34% | 3,670 |
| Sep 30, 2025 | 1,428.00 | 1,467.00 | 1,419.00 | 1,461.90 | 1,461.90 | 2.18% | 21,783 |
| Sep 29, 2025 | 1,421.20 | 1,437.80 | 1,421.20 | 1,430.70 | 1,430.70 | 0.48% | 1,861 |
| Sep 28, 2025 | 1,448.90 | 1,448.90 | 1,420.00 | 1,423.80 | 1,423.80 | 0.14% | 2,580 |
| Sep 25, 2025 | 1,409.30 | 1,430.00 | 1,409.30 | 1,421.80 | 1,421.80 | 0.48% | 15,321 |
| Sep 24, 2025 | 1,429.10 | 1,429.10 | 1,413.00 | 1,415.00 | 1,415.00 | -0.99% | 10,111 |
| Sep 23, 2025 | 1,425.10 | 1,430.00 | 1,421.30 | 1,429.10 | 1,429.10 | 0.06% | 2,399 |
| Sep 22, 2025 | 1,445.00 | 1,445.00 | 1,427.00 | 1,428.20 | 1,428.20 | -1.67% | 6,440 |
| Sep 21, 2025 | 1,440.00 | 1,479.00 | 1,440.00 | 1,452.40 | 1,452.40 | 0.67% | 2,611 |
| Sep 18, 2025 | 1,440.00 | 1,445.00 | 1,440.00 | 1,442.70 | 1,442.70 | -0.13% | 1,675 |
| Sep 17, 2025 | 1,479.00 | 1,479.00 | 1,443.10 | 1,444.60 | 1,444.60 | 0.03% | 3,006 |
| Sep 16, 2025 | 1,445.00 | 1,446.50 | 1,440.90 | 1,444.20 | 1,444.20 | -0.02% | 8,104 |
| Sep 15, 2025 | 1,450.00 | 1,450.00 | 1,442.00 | 1,444.50 | 1,444.50 | -0.21% | 4,934 |
| Sep 14, 2025 | 1,478.90 | 1,478.90 | 1,435.00 | 1,447.60 | 1,447.60 | -0.78% | 5,090 |
| Sep 11, 2025 | 1,465.00 | 1,465.00 | 1,453.20 | 1,459.00 | 1,459.00 | -0.25% | 4,214 |
| Sep 10, 2025 | 1,476.00 | 1,476.00 | 1,460.00 | 1,462.70 | 1,462.70 | -0.50% | 6,920 |
| Sep 9, 2025 | 1,485.00 | 1,485.00 | 1,468.00 | 1,470.00 | 1,470.00 | -0.67% | 13,518 |
| Sep 8, 2025 | 1,480.00 | 1,483.00 | 1,479.40 | 1,479.90 | 1,479.90 | 0.04% | 4,233 |
| Sep 7, 2025 | 1,479.00 | 1,485.00 | 1,478.70 | 1,479.30 | 1,479.30 | 0.04% | 8,083 |
| Sep 4, 2025 | 1,482.00 | 1,482.00 | 1,478.00 | 1,478.70 | 1,478.70 | -0.05% | 7,152 |
| Sep 3, 2025 | 1,479.10 | 1,485.60 | 1,478.30 | 1,479.40 | 1,479.40 | 0.03% | 17,578 |
| Sep 2, 2025 | 1,485.00 | 1,485.00 | 1,478.20 | 1,479.00 | 1,479.00 | -0.01% | 5,695 |
| Sep 1, 2025 | 1,483.00 | 1,484.50 | 1,478.90 | 1,479.20 | 1,479.20 | 0.09% | 6,454 |
| Aug 31, 2025 | 1,480.00 | 1,495.00 | 1,477.30 | 1,477.90 | 1,477.90 | -0.11% | 16,143 |
| Aug 28, 2025 | 1,476.10 | 1,480.00 | 1,476.10 | 1,479.50 | 1,479.50 | 0.01% | 7,880 |
| Aug 27, 2025 | 1,515.00 | 1,515.00 | 1,477.30 | 1,479.30 | 1,479.30 | -0.14% | 3,321 |
| Aug 26, 2025 | 1,482.30 | 1,492.00 | 1,477.20 | 1,481.40 | 1,481.40 | -0.18% | 4,367 |
| Aug 25, 2025 | 1,515.00 | 1,515.00 | 1,482.20 | 1,484.00 | 1,484.00 | -0.50% | 7,284 |
| Aug 24, 2025 | 1,498.00 | 1,537.90 | 1,475.20 | 1,491.50 | 1,491.50 | 0.89% | 16,008 |
| Aug 21, 2025 | 1,520.00 | 1,520.00 | 1,476.10 | 1,478.40 | 1,478.40 | -3.37% | 25,237 |
| Aug 20, 2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,529.90 | 1,529.90 | -1.93% | 21,779 |
| Aug 19, 2025 | 1,550.00 | 1,561.90 | 1,549.30 | 1,560.00 | 1,560.00 | -0.12% | 4,733 |
| Aug 18, 2025 | 1,558.00 | 1,564.00 | 1,552.00 | 1,561.80 | 1,561.80 | 0.33% | 2,519 |
| Aug 17, 2025 | 1,550.60 | 1,560.00 | 1,548.00 | 1,556.70 | 1,556.70 | 0.18% | 5,546 |
| Aug 14, 2025 | 1,570.00 | 1,610.00 | 1,550.40 | 1,553.90 | 1,553.90 | 0.23% | 9,664 |
| Aug 13, 2025 | 1,543.00 | 1,556.00 | 1,543.00 | 1,550.30 | 1,550.30 | -0.18% | 6,847 |
| Aug 12, 2025 | 1,555.00 | 1,560.00 | 1,544.00 | 1,553.10 | 1,553.10 | 0.33% | 13,238 |
| Aug 11, 2025 | 1,552.00 | 1,552.50 | 1,540.10 | 1,548.00 | 1,548.00 | -0.30% | 2,663 |
| Aug 10, 2025 | 1,550.30 | 1,565.00 | 1,535.00 | 1,552.70 | 1,552.70 | 0.15% | 1,181 |
| Aug 7, 2025 | 1,565.00 | 1,568.90 | 1,550.00 | 1,550.30 | 1,550.30 | -1.20% | 4,517 |
| Aug 6, 2025 | 1,570.00 | 1,578.90 | 1,569.00 | 1,569.10 | 1,569.10 | -0.05% | 5,428 |
| 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 |