Berger Paints Nigeria Plc (NGX:BERGER)
Nigeria · Delayed Price · Currency is NGN 32.00
0.00 (0.00%)
At close: Aug 22, 2025
Berger Paints Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 162,867 |
| Aug 20, 2025 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | - | 1,052,635 |
| Aug 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 270,095 |
| Aug 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 359,611 |
| Aug 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 378,454 |
| Aug 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 140,384 |
| Aug 13, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -6.16% | 1,319,890 |
| Aug 12, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 475,269 |
| Aug 11, 2025 | 33.75 | 34.10 | 33.75 | 34.10 | 34.10 | -9.07% | 1,536,218 |
| Aug 8, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 256,092 |
| Aug 7, 2025 | 35.50 | 37.50 | 35.50 | 37.50 | 37.50 | 7.14% | 425,661 |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 477,577 |
| Aug 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 652,825 |
| Aug 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.45% | 434,816 |
| Aug 1, 2025 | 35.35 | 35.35 | 34.50 | 34.50 | 34.50 | 0.44% | 495,370 |
| Jul 31, 2025 | 37.50 | 37.50 | 34.35 | 34.35 | 34.35 | -8.40% | 1,519,931 |
| Jul 30, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 9.97% | 2,919,874 |
| Jul 29, 2025 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | 10.00% | 1,646,611 |
| Jul 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 380,365 |
| Jul 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 101,711 |
| Jul 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.15% | 592,272 |
| Jul 23, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | 91,035 |
| Jul 22, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | 62,951 |
| Jul 21, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | 249,560 |
| Jul 18, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | 817,453 |
| Jul 17, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -10.00% | 498,147 |
| Jul 16, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 369,740 |
| Jul 14, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 309,044 |
| Jul 11, 2025 | 34.00 | 37.50 | 34.00 | 37.50 | 37.50 | 8.85% | 1,073,714 |
| Jul 10, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | 195,522 |
| Jul 9, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 9.71% | 1,080,056 |
| Jul 8, 2025 | 33.55 | 33.55 | 31.40 | 31.40 | 31.40 | 2.95% | 1,769,460 |
| Jul 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -7.58% | 560,669 |
| Jul 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 449,153 |
| Jul 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 727,153 |
| Jul 2, 2025 | 30.95 | 30.95 | 30.00 | 30.00 | 30.00 | - | 1,794,001 |
| Jul 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 165,703 |
| Jun 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 462,908 |
| Jun 27, 2025 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | -6.40% | 981,475 |
| Jun 26, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.16% | 772,758 |
| Jun 25, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 2,649,534 |
| Jun 24, 2025 | 28.10 | 30.00 | 28.10 | 30.00 | 30.00 | 3.45% | 674,967 |
| Jun 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 201,893 |
| Jun 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 775,632 |
| Jun 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 186,027 |
| Jun 18, 2025 | 27.50 | 27.50 | 26.00 | 27.00 | 27.00 | 8.00% | 1,107,436 |
| Jun 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 506,462 |
| Jun 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -6.72% | 4,081,006 |
| Jun 13, 2025 | 26.00 | 26.85 | 25.20 | 26.80 | 26.80 | 8.06% | 2,995,684 |
| Jun 11, 2025 | 23.00 | 24.80 | 23.00 | 24.80 | 24.80 | 9.98% | 3,576,870 |