Berger Paints Nigeria Plc (NGX:BERGER)
Nigeria · Delayed Price · Currency is NGN 38.85
0.00 (0.00%)
At close: Oct 8, 2025
Berger Paints Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - | 318,564 |
| Oct 7, 2025 | 37.05 | 38.85 | 37.05 | 38.85 | 38.85 | 5.00% | 503,114 |
| Oct 6, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -6.80% | 1,353,331 |
| Oct 3, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 9.67% | 381,889 |
| Oct 2, 2025 | 41.50 | 41.50 | 36.20 | 36.20 | 36.20 | -7.18% | 566,725 |
| Sep 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 50,458 |
| Sep 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 117,243 |
| Sep 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 360,640 |
| Sep 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 490,908 |
| Sep 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 141,571 |
| Sep 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 84,798 |
| Sep 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 140,665 |
| Sep 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 81,747 |
| Sep 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 141,476 |
| Sep 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 49,813 |
| Sep 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 96,829 |
| Sep 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 21,310 |
| Sep 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 256,783 |
| Sep 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 159,313 |
| Sep 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 9.86% | 257,928 |
| Sep 9, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -6.33% | 446,326 |
| Sep 8, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 5.28% | 277,128 |
| Sep 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 55,585 |
| Sep 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 146,094 |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 492,931 |
| Sep 1, 2025 | 37.75 | 38.00 | 37.00 | 38.00 | 38.00 | 2.98% | 1,231,934 |
| Aug 29, 2025 | 35.00 | 36.90 | 35.00 | 36.90 | 36.90 | 5.73% | 1,014,714 |
| Aug 28, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 1,433,726 |
| Aug 27, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 621,106 |
| Aug 26, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 9.06% | 1,026,064 |
| Aug 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 179,651 |
| Aug 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 85,003 |
| 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 |