Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh · Delayed Price · Currency is BDT 1,496.70
+2.90 (0.19%)
At close: Sep 3, 2026
Berger Paints Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,496.70 | 1,500.00 | 1,491.70 | 1,496.70 | 1,496.70 | 0.19% | 5,381 |
| Sep 2, 2026 | 1,493.80 | 1,500.00 | 1,485.20 | 1,493.80 | 1,493.80 | 0.32% | 5,402 |
| Sep 1, 2026 | 1,489.10 | 1,495.00 | 1,486.00 | 1,489.10 | 1,489.10 | 0.28% | 3,264 |
| Aug 31, 2026 | 1,485.00 | 1,494.00 | 1,482.50 | 1,485.00 | 1,485.00 | -0.10% | 1,896 |
| Aug 30, 2026 | 1,492.20 | 1,498.00 | 1,485.60 | 1,486.50 | 1,486.50 | -0.56% | 4,758 |
| Aug 27, 2026 | 1,493.70 | 1,500.00 | 1,491.20 | 1,494.80 | 1,494.80 | 0.07% | 8,047 |
| Aug 25, 2026 | 1,489.30 | 1,496.10 | 1,489.30 | 1,493.70 | 1,493.70 | 0.19% | 10,228 |
| Aug 24, 2026 | 1,500.00 | 1,500.00 | 1,489.30 | 1,490.90 | 1,490.90 | -0.56% | 11,414 |
| Aug 23, 2026 | 1,505.00 | 1,510.00 | 1,495.00 | 1,499.30 | 1,499.30 | -0.15% | 4,862 |
| Aug 20, 2026 | 1,501.50 | 1,505.00 | 1,495.00 | 1,501.50 | 1,501.50 | 0.07% | 11,551 |
| Aug 19, 2026 | 1,500.40 | 1,505.00 | 1,485.20 | 1,500.40 | 1,500.40 | 0.41% | 8,712 |
| Aug 18, 2026 | 1,494.20 | 1,495.80 | 1,492.10 | 1,494.20 | 1,494.20 | 0.07% | 7,923 |
| Aug 17, 2026 | 1,493.20 | 1,495.00 | 1,481.00 | 1,493.20 | 1,493.20 | -0.03% | 9,498 |
| Aug 16, 2026 | 1,495.00 | 1,495.10 | 1,482.20 | 1,493.70 | 1,493.70 | 0.09% | 8,332 |
| Aug 13, 2026 | 1,492.40 | 1,495.00 | 1,484.00 | 1,492.40 | 1,492.40 | -0.16% | 3,859 |
| Aug 12, 2026 | 1,494.80 | 1,500.00 | 1,490.50 | 1,494.80 | 1,494.80 | 0.32% | 7,836 |
| Aug 11, 2026 | 1,490.10 | 1,494.00 | 1,470.00 | 1,490.10 | 1,490.10 | 0.85% | 25,790 |
| Aug 10, 2026 | 1,477.50 | 1,494.00 | 1,470.10 | 1,477.50 | 1,477.50 | 0.33% | 14,561 |
| Aug 9, 2026 | 1,474.80 | 1,485.00 | 1,469.00 | 1,472.60 | 1,472.60 | -0.09% | 5,472 |
| Aug 6, 2026 | 1,473.90 | 1,500.00 | 1,465.00 | 1,473.90 | 1,473.90 | -1.66% | 26,764 |
| Aug 4, 2026 | 1,500.90 | 1,505.10 | 1,490.00 | 1,498.80 | 1,498.80 | -0.15% | 52,303 |
| Aug 3, 2026 | 1,501.00 | 1,505.00 | 1,496.50 | 1,501.00 | 1,501.00 | 0.21% | 45,650 |
| Aug 2, 2026 | 1,475.00 | 1,524.00 | 1,460.00 | 1,497.80 | 1,497.80 | -0.29% | 60,351 |
| Jul 30, 2026 | 1,502.10 | 1,514.00 | 1,475.90 | 1,502.10 | 1,502.10 | 1.73% | 63,617 |
| Jul 29, 2026 | 1,476.50 | 1,493.90 | 1,425.00 | 1,476.50 | 1,476.50 | 5.01% | 123,419 |
| Jul 28, 2026 | 1,406.10 | 1,406.90 | 1,400.10 | 1,406.10 | 1,406.10 | 0.49% | 2,754 |
| Jul 27, 2026 | 1,399.20 | 1,402.00 | 1,395.30 | 1,399.20 | 1,399.20 | 0.27% | 2,499 |
| Jul 26, 2026 | 1,394.80 | 1,400.00 | 1,394.00 | 1,395.40 | 1,395.40 | 0.06% | 3,132 |
| 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 |