Berger Paints Pakistan Limited (PSX:BERG)
Pakistan · Delayed Price · Currency is PKR 109.67
-0.06 (-0.05%)
At close: Oct 16, 2025
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 111.99 | 113.00 | 108.01 | 110.40 | 110.40 | -3.71% | 40,345 |
| Oct 16, 2025 | 115.00 | 116.01 | 114.06 | 114.65 | 109.67 | -0.05% | 59,288 |
| Oct 15, 2025 | 114.00 | 116.00 | 114.00 | 114.71 | 109.72 | 0.66% | 22,285 |
| Oct 14, 2025 | 112.01 | 114.00 | 112.01 | 113.96 | 109.01 | 2.74% | 26,420 |
| Oct 13, 2025 | 113.00 | 114.94 | 110.01 | 110.92 | 106.10 | -3.04% | 91,258 |
| Oct 10, 2025 | 115.21 | 116.00 | 114.00 | 114.40 | 109.43 | -1.28% | 38,407 |
| Oct 9, 2025 | 116.98 | 117.25 | 115.52 | 115.88 | 110.84 | -0.18% | 28,981 |
| Oct 8, 2025 | 116.01 | 117.00 | 115.20 | 116.09 | 111.04 | -0.19% | 44,081 |
| Oct 7, 2025 | 116.71 | 117.79 | 116.00 | 116.31 | 111.25 | -0.33% | 57,300 |
| Oct 6, 2025 | 118.21 | 118.89 | 116.50 | 116.69 | 111.62 | -1.29% | 55,115 |
| Oct 3, 2025 | 118.09 | 119.29 | 117.00 | 118.21 | 113.07 | 0.10% | 318,539 |
| Oct 2, 2025 | 117.51 | 118.74 | 117.00 | 118.09 | 112.96 | 0.49% | 61,700 |
| Oct 1, 2025 | 118.00 | 118.00 | 115.25 | 117.51 | 112.40 | -0.23% | 137,466 |
| Sep 30, 2025 | 118.50 | 119.33 | 117.03 | 117.78 | 112.66 | -1.07% | 168,995 |
| Sep 29, 2025 | 118.50 | 119.38 | 118.00 | 119.05 | 113.87 | 0.64% | 144,637 |
| Sep 26, 2025 | 119.03 | 119.80 | 118.05 | 118.29 | 113.15 | -0.61% | 168,783 |
| Sep 25, 2025 | 121.99 | 121.99 | 118.00 | 119.02 | 113.85 | -1.33% | 306,072 |
| Sep 24, 2025 | 118.05 | 127.25 | 117.05 | 120.62 | 115.38 | 1.92% | 2,103,416 |
| Sep 23, 2025 | 119.09 | 120.00 | 118.01 | 118.35 | 113.20 | 0.07% | 64,799 |
| Sep 22, 2025 | 120.00 | 121.00 | 118.00 | 118.27 | 113.13 | -1.44% | 119,489 |
| Sep 19, 2025 | 118.00 | 122.00 | 116.00 | 120.00 | 114.78 | 2.70% | 635,033 |
| Sep 18, 2025 | 118.98 | 118.98 | 116.21 | 116.85 | 111.77 | 0.26% | 67,642 |
| Sep 17, 2025 | 117.51 | 118.99 | 116.01 | 116.55 | 111.48 | -0.47% | 100,732 |
| Sep 16, 2025 | 117.49 | 119.40 | 115.50 | 117.10 | 112.01 | 0.81% | 121,087 |
| Sep 15, 2025 | 119.90 | 119.90 | 114.20 | 116.16 | 111.11 | -1.62% | 178,726 |
| Sep 12, 2025 | 120.37 | 120.80 | 118.00 | 118.07 | 112.94 | -1.91% | 119,931 |
| Sep 11, 2025 | 118.99 | 123.90 | 118.47 | 120.37 | 115.14 | 1.60% | 371,345 |
| Sep 10, 2025 | 115.00 | 119.00 | 115.00 | 118.47 | 113.32 | 3.19% | 168,147 |
| Sep 9, 2025 | 117.00 | 117.00 | 114.00 | 114.81 | 109.82 | -1.32% | 106,288 |
| Sep 8, 2025 | 117.00 | 118.48 | 115.50 | 116.34 | 111.28 | -0.65% | 54,118 |
| Sep 5, 2025 | 120.49 | 120.97 | 116.00 | 117.10 | 112.01 | -1.77% | 240,138 |
| Sep 4, 2025 | 122.50 | 123.49 | 118.27 | 119.21 | 114.03 | -2.01% | 335,306 |
| Sep 3, 2025 | 116.00 | 123.44 | 115.01 | 121.66 | 116.37 | 5.42% | 724,745 |
| Sep 2, 2025 | 117.01 | 117.01 | 114.20 | 115.40 | 110.38 | -0.95% | 116,277 |
| Sep 1, 2025 | 113.64 | 119.90 | 112.25 | 116.51 | 111.44 | 2.53% | 258,279 |
| Aug 29, 2025 | 112.99 | 114.10 | 111.10 | 113.64 | 108.70 | 1.50% | 84,322 |
| Aug 28, 2025 | 111.04 | 112.99 | 111.04 | 111.96 | 107.09 | 0.18% | 20,965 |
| Aug 27, 2025 | 112.00 | 112.90 | 111.00 | 111.76 | 106.90 | 0.40% | 26,114 |
| Aug 26, 2025 | 111.12 | 112.50 | 110.60 | 111.31 | 106.47 | -0.43% | 56,525 |
| Aug 25, 2025 | 113.45 | 114.98 | 110.50 | 111.79 | 106.93 | -1.47% | 115,867 |
| Aug 22, 2025 | 113.00 | 116.00 | 113.00 | 113.46 | 108.53 | -1.06% | 76,326 |
| Aug 21, 2025 | 120.50 | 120.50 | 112.51 | 114.68 | 109.69 | -5.13% | 451,277 |
| Aug 20, 2025 | 113.97 | 123.90 | 111.10 | 120.88 | 115.62 | 6.96% | 1,164,402 |
| Aug 19, 2025 | 113.00 | 114.00 | 112.00 | 113.01 | 108.10 | 0.29% | 272,745 |
| Aug 18, 2025 | 110.05 | 113.99 | 109.02 | 112.68 | 107.78 | 2.04% | 229,463 |
| Aug 15, 2025 | 109.83 | 111.20 | 107.50 | 110.43 | 105.63 | 1.78% | 263,240 |
| Aug 13, 2025 | 109.84 | 109.84 | 107.63 | 108.50 | 103.78 | - | 152,100 |
| Aug 12, 2025 | 109.90 | 110.95 | 107.61 | 108.50 | 103.78 | -0.56% | 213,447 |
| Aug 11, 2025 | 108.61 | 111.00 | 108.50 | 109.11 | 104.37 | 0.48% | 61,712 |
| Aug 8, 2025 | 113.00 | 113.00 | 108.00 | 108.59 | 103.87 | -1.93% | 100,196 |