Berger Paints Nigeria Plc (NGX:BERGER)
Nigeria · Delayed Price · Currency is NGN 74.00
0.00 (0.00%)
At close: Mar 5, 2026
Berger Paints Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 166,750 |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 147,598 |
| Mar 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 132,745 |
| Mar 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 221,232 |
| Feb 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 110,742 |
| Feb 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 273,092 |
| Feb 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 160,816 |
| Feb 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 259,999 |
| Feb 23, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 179,442 |
| Feb 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 139,112 |
| Feb 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 199,985 |
| Feb 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 103,573 |
| Feb 17, 2026 | 70.60 | 74.00 | 70.60 | 74.00 | 74.00 | -1.33% | 843,556 |
| Feb 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 538,272 |
| Feb 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 157,510 |
| Feb 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 293,627 |
| Feb 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 216,113 |
| Feb 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 645,042 |
| Feb 9, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 8.70% | 756,564 |
| Feb 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 307,158 |
| Feb 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.55% | 726,863 |
| Feb 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 780,881 |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 384,048 |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 379,629 |
| Jan 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 234,834 |
| Jan 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.87% | 397,288 |
| Jan 28, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 210,738 |
| Jan 27, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 358,324 |
| Jan 26, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 121,740 |
| Jan 23, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 7.09% | 594,685 |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 58,107 |
| Jan 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 126,474 |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 293,576 |
| Jan 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 341,469 |
| Jan 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 154,328 |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 113,820 |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 207,575 |
| Jan 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 329,319 |
| Jan 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 150,311 |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7.84% | 978,262 |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 184,201 |
| Jan 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 716,584 |
| Jan 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 484,867 |
| Jan 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 415,604 |
| Jan 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 43,117 |
| Dec 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.67% | 1,419,974 |
| Dec 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -6.25% | 1,187,079 |
| Dec 29, 2025 | 45.80 | 48.00 | 45.80 | 48.00 | 48.00 | 4.69% | 1,070,147 |
| Dec 24, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 4.32% | 361,706 |
| Dec 23, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | 49,869 |