Berger Paints Nigeria Plc (NGX:BERGER)
Nigeria · Delayed Price · Currency is NGN 35.80
0.00 (0.00%)
At close: Nov 25, 2025
Berger Paints Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 40,774 |
| Nov 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 275,192 |
| Nov 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | 180,956 |
| Nov 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 36,987 |
| Nov 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 95,758 |
| Nov 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 96,988 |
| Nov 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.20% | 415,209 |
| Nov 14, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | 158,468 |
| Nov 13, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 5.20% | 231,300 |
| Nov 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | 159,989 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.60 | 2.56% | 317,693 |
| Nov 10, 2025 | 34.71 | 34.71 | 34.71 | 35.10 | 34.71 | - | 375,922 |
| Nov 7, 2025 | 37.05 | 37.05 | 35.10 | 35.10 | 34.71 | -10.00% | 686,379 |
| Nov 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.57 | -4.88% | 415,993 |
| Nov 5, 2025 | 40.54 | 40.54 | 40.54 | 41.00 | 40.54 | - | 42,396 |
| Nov 4, 2025 | 40.54 | 40.54 | 40.54 | 41.00 | 40.54 | - | 195,904 |
| Nov 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.54 | -3.53% | 353,556 |
| Oct 31, 2025 | 42.03 | 42.03 | 42.03 | 42.50 | 42.03 | - | 125,518 |
| Oct 30, 2025 | 42.03 | 42.03 | 42.03 | 42.50 | 42.03 | - | 284,500 |
| Oct 29, 2025 | 42.03 | 42.03 | 42.03 | 42.50 | 42.03 | - | 896,653 |
| Oct 28, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.03 | 9.25% | 891,994 |
| Oct 27, 2025 | 38.47 | 38.47 | 38.47 | 38.90 | 38.47 | - | 163,848 |
| Oct 24, 2025 | 38.47 | 38.47 | 38.47 | 38.90 | 38.47 | - | 151,107 |
| Oct 23, 2025 | 36.55 | 38.90 | 36.55 | 38.90 | 38.47 | 6.43% | 750,990 |
| Oct 22, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 35,019 |
| Oct 21, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 75,109 |
| Oct 20, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 97,776 |
| Oct 17, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 144,366 |
| Oct 16, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 256,792 |
| Oct 15, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 13,332 |
| Oct 14, 2025 | 36.80 | 36.80 | 36.55 | 36.55 | 36.14 | -5.92% | 732,936 |
| Oct 13, 2025 | 38.42 | 38.42 | 38.42 | 38.85 | 38.42 | - | 62,563 |
| Oct 10, 2025 | 38.42 | 38.42 | 38.42 | 38.85 | 38.42 | - | 446,035 |
| Oct 9, 2025 | 38.42 | 38.42 | 38.42 | 38.85 | 38.42 | - | 121,200 |
| Oct 8, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.42 | - | 318,564 |
| Oct 7, 2025 | 37.05 | 38.85 | 37.05 | 38.85 | 38.42 | 5.00% | 503,114 |
| Oct 6, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 36.59 | -6.80% | 1,353,331 |
| Oct 3, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.26 | 9.67% | 381,889 |
| Oct 2, 2025 | 41.50 | 41.50 | 36.20 | 36.20 | 35.80 | -7.18% | 566,725 |
| Sep 30, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 50,458 |
| Sep 29, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 117,243 |
| Sep 26, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 360,640 |
| Sep 25, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 490,908 |
| Sep 24, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 141,571 |
| Sep 23, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 84,798 |
| Sep 22, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 140,665 |
| Sep 19, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 81,747 |
| Sep 18, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 141,476 |
| Sep 17, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 49,813 |
| Sep 16, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 96,829 |