Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh · Delayed Price · Currency is BDT 1,395.40
+0.80 (0.06%)
At close: Jul 26, 2026
Berger Paints Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1,394.60 | 1,404.00 | 1,391.30 | 1,394.60 | 1,394.60 | -0.29% | 4,521 |
| Jul 22, 2026 | 1,398.70 | 1,407.90 | 1,397.00 | 1,398.70 | 1,398.70 | -0.36% | 7,166 |
| Jul 21, 2026 | 1,403.80 | 1,409.70 | 1,390.00 | 1,403.80 | 1,403.80 | 0.51% | 4,195 |
| Jul 20, 2026 | 1,406.00 | 1,406.00 | 1,395.00 | 1,396.70 | 1,396.70 | -0.63% | 8,398 |
| Jul 19, 2026 | 1,409.00 | 1,409.00 | 1,403.10 | 1,405.60 | 1,405.60 | -0.06% | 4,561 |
| Jul 16, 2026 | 1,406.50 | 1,410.00 | 1,405.30 | 1,406.50 | 1,406.50 | -0.14% | 3,753 |
| Jul 15, 2026 | 1,408.50 | 1,410.00 | 1,407.10 | 1,408.50 | 1,408.50 | 0.02% | 5,376 |
| Jul 14, 2026 | 1,408.20 | 1,410.20 | 1,402.00 | 1,408.20 | 1,408.20 | 0.59% | 3,165 |
| Jul 13, 2026 | 1,400.00 | 1,405.00 | 1,395.60 | 1,400.00 | 1,400.00 | 0.32% | 7,373 |
| Jul 12, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,395.60 | 1,395.60 | 0.26% | 10,157 |
| Jul 9, 2026 | 1,393.90 | 1,395.00 | 1,388.20 | 1,392.00 | 1,392.00 | -0.14% | 13,112 |
| Jul 8, 2026 | 1,393.90 | 1,409.90 | 1,386.00 | 1,393.90 | 1,393.90 | 1.21% | 18,765 |
| Jul 6, 2026 | 1,423.00 | 1,433.30 | 1,423.00 | 1,429.70 | 1,377.20 | 0.56% | 18,150 |
| Jul 5, 2026 | 1,335.90 | 1,430.00 | 1,335.90 | 1,421.80 | 1,369.59 | -0.22% | 14,536 |
| Jul 2, 2026 | 1,428.00 | 1,431.90 | 1,420.20 | 1,424.90 | 1,372.58 | -0.20% | 14,711 |
| Jun 30, 2026 | 1,432.00 | 1,439.50 | 1,425.60 | 1,427.70 | 1,375.27 | -0.17% | 27,510 |
| Jun 29, 2026 | 1,429.50 | 1,435.00 | 1,428.00 | 1,430.20 | 1,377.68 | 0.06% | 13,766 |
| Jun 28, 2026 | 1,426.90 | 1,429.80 | 1,424.10 | 1,429.30 | 1,376.81 | 0.37% | 13,086 |
| Jun 25, 2026 | 1,418.00 | 1,427.00 | 1,418.00 | 1,424.00 | 1,371.71 | 0.60% | 10,279 |
| Jun 24, 2026 | 1,408.00 | 1,418.00 | 1,407.60 | 1,415.50 | 1,363.52 | 0.63% | 6,594 |
| Jun 23, 2026 | 1,410.00 | 1,410.20 | 1,405.00 | 1,406.60 | 1,354.95 | -0.12% | 11,930 |
| Jun 22, 2026 | 1,420.60 | 1,420.60 | 1,406.00 | 1,408.30 | 1,356.59 | -0.42% | 11,140 |
| Jun 21, 2026 | 1,420.10 | 1,427.50 | 1,410.50 | 1,414.20 | 1,362.27 | -0.33% | 20,544 |
| Jun 18, 2026 | 1,425.00 | 1,428.90 | 1,417.10 | 1,418.90 | 1,366.80 | -0.01% | 8,593 |
| Jun 17, 2026 | 1,435.00 | 1,435.10 | 1,413.00 | 1,419.00 | 1,366.89 | 0.25% | 9,818 |
| Jun 16, 2026 | 1,444.60 | 1,444.60 | 1,409.00 | 1,415.40 | 1,363.43 | -1.21% | 18,658 |
| Jun 15, 2026 | 1,439.20 | 1,441.00 | 1,430.20 | 1,432.70 | 1,380.09 | -0.45% | 4,098 |
| Jun 14, 2026 | 1,434.00 | 1,445.00 | 1,434.00 | 1,439.20 | 1,386.35 | 0.65% | 6,980 |
| Jun 11, 2026 | 1,415.50 | 1,435.00 | 1,415.40 | 1,429.90 | 1,377.39 | 1.02% | 11,098 |
| Jun 10, 2026 | 1,405.00 | 1,419.50 | 1,401.90 | 1,415.40 | 1,363.43 | 0.96% | 11,240 |
| Jun 9, 2026 | 1,400.10 | 1,405.00 | 1,398.40 | 1,401.90 | 1,350.42 | 0.44% | 9,347 |
| Jun 8, 2026 | 1,399.90 | 1,407.90 | 1,395.00 | 1,395.80 | 1,344.54 | -0.06% | 8,380 |
| Jun 7, 2026 | 1,386.00 | 1,405.00 | 1,385.00 | 1,396.70 | 1,345.41 | 0.95% | 12,138 |
| Jun 4, 2026 | 1,385.20 | 1,387.60 | 1,382.70 | 1,383.50 | 1,332.70 | -0.10% | 6,340 |
| Jun 3, 2026 | 1,384.10 | 1,385.10 | 1,383.80 | 1,384.90 | 1,334.05 | 0.10% | 10,900 |
| Jun 2, 2026 | 1,384.00 | 1,385.10 | 1,379.60 | 1,383.50 | 1,332.70 | 0.19% | 3,925 |
| Jun 1, 2026 | 1,383.10 | 1,384.40 | 1,380.00 | 1,380.90 | 1,330.19 | 0.11% | 2,693 |
| May 24, 2026 | 1,380.00 | 1,384.90 | 1,379.00 | 1,379.40 | 1,328.75 | 0.01% | 1,731 |
| May 23, 2026 | 1,380.10 | 1,384.80 | 1,379.00 | 1,379.20 | 1,328.55 | -0.06% | 2,826 |
| May 21, 2026 | 1,386.70 | 1,388.00 | 1,379.20 | 1,380.00 | 1,329.33 | -0.22% | 4,590 |
| May 20, 2026 | 1,371.10 | 1,385.00 | 1,371.10 | 1,383.00 | 1,332.21 | 0.92% | 6,044 |
| May 19, 2026 | 1,366.00 | 1,370.70 | 1,366.00 | 1,370.40 | 1,320.08 | 0.13% | 2,709 |
| May 18, 2026 | 1,367.00 | 1,371.00 | 1,365.00 | 1,368.60 | 1,318.34 | 0.08% | 4,117 |
| May 17, 2026 | 1,365.90 | 1,374.90 | 1,365.10 | 1,367.50 | 1,317.28 | 0.10% | 1,902 |
| May 14, 2026 | 1,365.40 | 1,380.00 | 1,365.40 | 1,366.10 | 1,315.94 | 0.13% | 1,136 |
| May 13, 2026 | 1,368.90 | 1,369.80 | 1,364.00 | 1,364.30 | 1,314.20 | -0.06% | 997 |
| May 12, 2026 | 1,369.90 | 1,369.90 | 1,364.80 | 1,365.10 | 1,314.97 | 0.01% | 739 |
| May 11, 2026 | 1,375.00 | 1,376.00 | 1,364.00 | 1,364.90 | 1,314.78 | -0.66% | 3,363 |
| May 10, 2026 | 1,375.00 | 1,378.00 | 1,373.00 | 1,373.90 | 1,323.45 | -0.19% | 1,192 |
| May 7, 2026 | 1,380.00 | 1,381.00 | 1,375.00 | 1,376.50 | 1,325.95 | -0.24% | 2,649 |