Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh · Delayed Price · Currency is BDT 1,379.40
+0.20 (0.01%)
At close: May 24, 2026
Berger Paints Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 1,380.00 | 1,384.90 | 1,379.00 | 1,379.40 | 1,379.40 | 0.01% | 1,731 |
| May 23, 2026 | 1,380.10 | 1,384.80 | 1,379.00 | 1,379.20 | 1,379.20 | -0.06% | 2,826 |
| May 21, 2026 | 1,380.00 | 1,388.00 | 1,379.20 | 1,380.00 | 1,380.00 | -0.22% | 4,590 |
| May 20, 2026 | 1,371.10 | 1,385.00 | 1,371.10 | 1,383.00 | 1,383.00 | 0.92% | 6,044 |
| May 19, 2026 | 1,370.40 | 1,370.70 | 1,366.00 | 1,370.40 | 1,370.40 | 0.13% | 2,709 |
| May 18, 2026 | 1,368.60 | 1,371.00 | 1,365.00 | 1,368.60 | 1,368.60 | 0.08% | 4,117 |
| May 17, 2026 | 1,365.90 | 1,374.90 | 1,365.10 | 1,367.50 | 1,367.50 | 0.10% | 1,902 |
| May 14, 2026 | 1,366.10 | 1,380.00 | 1,365.40 | 1,366.10 | 1,366.10 | 0.13% | 1,136 |
| May 13, 2026 | 1,364.30 | 1,369.80 | 1,364.00 | 1,364.30 | 1,364.30 | -0.06% | 997 |
| May 12, 2026 | 1,365.10 | 1,369.90 | 1,364.80 | 1,365.10 | 1,365.10 | 0.01% | 739 |
| May 11, 2026 | 1,364.90 | 1,376.00 | 1,364.00 | 1,364.90 | 1,364.90 | -0.66% | 3,363 |
| May 10, 2026 | 1,375.00 | 1,378.00 | 1,373.00 | 1,373.90 | 1,373.90 | -0.19% | 1,192 |
| May 7, 2026 | 1,376.50 | 1,381.00 | 1,375.00 | 1,376.50 | 1,376.50 | -0.24% | 2,649 |
| May 6, 2026 | 1,379.80 | 1,383.00 | 1,377.40 | 1,379.80 | 1,379.80 | 0.01% | 1,067 |
| May 5, 2026 | 1,379.60 | 1,385.00 | 1,379.00 | 1,379.60 | 1,379.60 | -0.06% | 2,834 |
| May 4, 2026 | 1,380.40 | 1,386.00 | 1,379.80 | 1,380.40 | 1,380.40 | -0.13% | 5,911 |
| May 3, 2026 | 1,383.10 | 1,385.00 | 1,381.00 | 1,382.20 | 1,382.20 | -0.07% | 1,529 |
| Apr 30, 2026 | 1,383.20 | 1,389.20 | 1,382.30 | 1,383.20 | 1,383.20 | -0.43% | 1,790 |
| Apr 29, 2026 | 1,389.20 | 1,390.00 | 1,384.00 | 1,389.20 | 1,389.20 | 0.19% | 1,177 |
| Apr 28, 2026 | 1,386.60 | 1,390.00 | 1,384.00 | 1,386.60 | 1,386.60 | 0.20% | 1,403 |
| Apr 27, 2026 | 1,383.90 | 1,391.00 | 1,382.00 | 1,383.90 | 1,383.90 | -0.24% | 1,886 |
| Apr 26, 2026 | 1,388.10 | 1,395.70 | 1,386.00 | 1,387.20 | 1,387.20 | -0.14% | 2,371 |
| Apr 23, 2026 | 1,389.20 | 1,395.80 | 1,386.00 | 1,389.20 | 1,389.20 | 0.01% | 927 |
| Apr 22, 2026 | 1,389.00 | 1,395.00 | 1,385.50 | 1,389.00 | 1,389.00 | 0.14% | 1,446 |
| Apr 21, 2026 | 1,387.00 | 1,392.00 | 1,384.10 | 1,387.00 | 1,387.00 | 0.14% | 596 |
| Apr 20, 2026 | 1,385.00 | 1,394.00 | 1,383.20 | 1,385.00 | 1,385.00 | -0.47% | 1,832 |
| Apr 19, 2026 | 1,391.00 | 1,392.00 | 1,385.00 | 1,391.50 | 1,391.50 | 0.05% | 1,664 |
| Apr 16, 2026 | 1,390.80 | 1,398.00 | 1,388.50 | 1,390.80 | 1,390.80 | -0.04% | 1,604 |
| Apr 15, 2026 | 1,391.30 | 1,393.90 | 1,386.30 | 1,391.30 | 1,391.30 | 0.16% | 2,496 |
| Apr 13, 2026 | 1,389.10 | 1,394.80 | 1,388.00 | 1,389.10 | 1,389.10 | -0.05% | 773 |
| Apr 12, 2026 | 1,390.00 | 1,393.10 | 1,382.10 | 1,389.80 | 1,389.80 | -0.17% | 822 |
| Apr 9, 2026 | 1,392.20 | 1,399.00 | 1,388.00 | 1,392.20 | 1,392.20 | -0.34% | 1,500 |
| Apr 8, 2026 | 1,397.00 | 1,408.00 | 1,387.10 | 1,397.00 | 1,397.00 | 0.81% | 1,610 |
| Apr 7, 2026 | 1,393.80 | 1,394.00 | 1,384.40 | 1,385.80 | 1,385.80 | 0.33% | 849 |
| Apr 6, 2026 | 1,381.30 | 1,390.00 | 1,380.60 | 1,381.30 | 1,381.30 | -0.37% | 3,475 |
| Apr 5, 2026 | 1,395.00 | 1,397.50 | 1,383.50 | 1,386.40 | 1,386.40 | -0.36% | 2,864 |
| Apr 2, 2026 | 1,404.50 | 1,404.50 | 1,391.00 | 1,391.40 | 1,391.40 | -0.03% | 892 |
| Apr 1, 2026 | 1,390.00 | 1,400.00 | 1,389.10 | 1,391.80 | 1,391.80 | 0.14% | 2,369 |
| Mar 31, 2026 | 1,397.90 | 1,404.00 | 1,385.30 | 1,389.90 | 1,389.90 | -0.57% | 1,882 |
| Mar 30, 2026 | 1,397.90 | 1,402.50 | 1,396.10 | 1,397.90 | 1,397.90 | -0.11% | 1,823 |
| Mar 29, 2026 | 1,407.00 | 1,413.90 | 1,398.00 | 1,399.40 | 1,399.40 | -0.31% | 4,080 |
| Mar 25, 2026 | 1,403.80 | 1,407.60 | 1,400.00 | 1,403.80 | 1,403.80 | -0.36% | 4,431 |
| Mar 24, 2026 | 1,408.90 | 1,418.90 | 1,408.00 | 1,408.90 | 1,408.90 | -0.14% | 2,032 |
| Mar 16, 2026 | 1,410.90 | 1,415.60 | 1,410.00 | 1,410.90 | 1,410.90 | -0.02% | 1,641 |
| Mar 15, 2026 | 1,410.00 | 1,415.00 | 1,407.00 | 1,411.20 | 1,411.20 | -0.21% | 1,346 |
| Mar 12, 2026 | 1,414.20 | 1,420.00 | 1,405.00 | 1,414.20 | 1,414.20 | 0.59% | 6,502 |
| Mar 11, 2026 | 1,405.90 | 1,409.00 | 1,401.00 | 1,405.90 | 1,405.90 | -0.19% | 5,019 |
| Mar 10, 2026 | 1,408.60 | 1,412.00 | 1,404.50 | 1,408.60 | 1,408.60 | 1.04% | 7,845 |
| Mar 9, 2026 | 1,394.10 | 1,405.00 | 1,383.00 | 1,394.10 | 1,394.10 | 0.24% | 4,494 |
| Mar 8, 2026 | 1,405.00 | 1,405.00 | 1,390.00 | 1,390.70 | 1,390.70 | -1.24% | 3,680 |