Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh · Delayed Price · Currency is BDT 1,439.80
+13.90 (0.97%)
At close: Feb 5, 2026
Berger Paints Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |