Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh · Delayed Price · Currency is BDT 1,444.50
-3.10 (-0.21%)
At close: Sep 15, 2025
Berger Paints Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 1,525.00 | 1,531.80 | 1,525.00 | 1,530.00 | 1,530.00 | -0.19% | 18,177 |
| Jul 29, 2025 | 1,522.20 | 1,537.90 | 1,520.20 | 1,532.90 | 1,532.90 | 0.70% | 8,106 |
| Jul 28, 2025 | 1,549.30 | 1,549.30 | 1,520.00 | 1,522.30 | 1,522.30 | -1.74% | 14,003 |
| Jul 27, 2025 | 1,560.00 | 1,564.70 | 1,530.00 | 1,549.30 | 1,549.30 | -2.82% | 19,382 |
| Jul 23, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,594.30 | 1,541.80 | 0.65% | 17,771 |
| Jul 22, 2025 | 1,569.90 | 1,607.00 | 1,553.00 | 1,584.00 | 1,531.84 | 2.08% | 16,578 |
| Jul 21, 2025 | 1,529.70 | 1,557.00 | 1,527.00 | 1,551.80 | 1,500.70 | 1.45% | 9,299 |
| Jul 20, 2025 | 1,527.00 | 1,530.00 | 1,516.10 | 1,529.60 | 1,479.23 | 0.35% | 7,544 |
| Jul 17, 2025 | 1,514.00 | 1,525.10 | 1,505.00 | 1,524.30 | 1,474.11 | 1.03% | 7,214 |
| Jul 16, 2025 | 1,513.00 | 1,514.00 | 1,507.10 | 1,508.70 | 1,459.02 | -0.19% | 5,544 |
| Jul 15, 2025 | 1,517.20 | 1,519.80 | 1,510.00 | 1,511.50 | 1,461.73 | -0.40% | 6,089 |
| Jul 14, 2025 | 1,524.00 | 1,529.90 | 1,516.00 | 1,517.60 | 1,467.63 | -0.35% | 7,871 |
| Jul 13, 2025 | 1,533.00 | 1,537.60 | 1,522.00 | 1,523.00 | 1,472.85 | -0.03% | 5,861 |
| Jul 10, 2025 | 1,523.20 | 1,529.60 | 1,522.00 | 1,523.50 | 1,473.33 | 0.22% | 5,864 |
| Jul 9, 2025 | 1,530.00 | 1,534.60 | 1,518.30 | 1,520.10 | 1,470.04 | -0.30% | 10,982 |
| Jul 8, 2025 | 1,524.00 | 1,537.60 | 1,508.00 | 1,524.70 | 1,474.49 | 0.05% | 8,441 |
| Jul 7, 2025 | 1,545.00 | 1,552.00 | 1,520.10 | 1,524.00 | 1,473.82 | -1.01% | 10,769 |
| Jul 3, 2025 | 1,560.00 | 1,560.00 | 1,536.00 | 1,539.60 | 1,488.90 | 1.36% | 9,083 |